Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.59 | 60.34 | 58.63 | 59.61 | 0 | -0.21(-0.35%) |
Oct 30, 2013 | 59.35 | 60.68 | 59.35 | 59.82 | 166,404 | -0.40(-0.67%) |
Oct 29, 2013 | 60.17 | 60.32 | 59.79 | 60.22 | 0 | +0.34(+0.56%) |
Oct 28, 2013 | 59.94 | 60.54 | 59.69 | 59.89 | 0 | -0.05(-0.09%) |
Oct 25, 2013 | 60.26 | 60.47 | 59.69 | 59.94 | 0 | -0.05(-0.08%) |
Oct 24, 2013 | 59.89 | 60.82 | 59.02 | 59.99 | 341,357 | +0.56(+0.94%) |
Oct 23, 2013 | 60.09 | 62.02 | 59.05 | 59.43 | 0 | -0.20(-0.34%) |
Oct 22, 2013 | 60.10 | 60.32 | 59.48 | 59.63 | 159,141 | -0.37(-0.62%) |
Oct 21, 2013 | 60.36 | 60.99 | 59.68 | 60.01 | 171,450 | -0.09(-0.15%) |
Oct 18, 2013 | 60.75 | 60.87 | 60.02 | 60.10 | 186,396 | +0.51(+0.86%) |
Oct 17, 2013 | 59.31 | 59.69 | 58.71 | 59.59 | 230,785 | +0.16(+0.28%) |
Oct 16, 2013 | 60.62 | 61.31 | 59.19 | 59.42 | 159,394 | -0.66(-1.10%) |
Oct 15, 2013 | 60.25 | 60.58 | 59.75 | 60.08 | 193,133 | -0.23(-0.38%) |
Oct 14, 2013 | 59.60 | 60.85 | 59.45 | 60.31 | 171,653 | +0.48(+0.79%) |
Oct 11, 2013 | 58.80 | 60.13 | 58.72 | 59.83 | 0 | +0.53(+0.89%) |
Oct 10, 2013 | 58.16 | 59.60 | 57.76 | 59.30 | 150,203 | +1.87(+3.26%) |
Oct 09, 2013 | 56.93 | 57.72 | 56.77 | 57.43 | 207,163 | +0.75(+1.32%) |
Oct 08, 2013 | 57.28 | 57.46 | 56.33 | 56.68 | 145,902 | -0.73(-1.27%) |
Oct 07, 2013 | 57.19 | 57.86 | 56.84 | 57.41 | 0 | -0.16(-0.29%) |
Oct 04, 2013 | 55.95 | 57.68 | 55.75 | 57.57 | 0 | +1.48(+2.64%) |
Oct 03, 2013 | 56.17 | 56.39 | 55.61 | 56.09 | 0 | +0.04(+0.07%) |
Oct 02, 2013 | 56.14 | 56.32 | 55.76 | 56.06 | 214,662 | -0.35(-0.62%) |
Oct 01, 2013 | 54.83 | 56.43 | 54.74 | 56.40 | 151,178 | +1.53(+2.78%) |
Sep 27, 2013 | 54.84 | 55.80 | 54.52 | 54.88 | 0 | -0.44(-0.79%) |
Sep 26, 2013 | 55.11 | 55.76 | 54.45 | 55.32 | 127,156 | +0.49(+0.90%) |
Sep 25, 2013 | 56.37 | 56.37 | 54.75 | 54.82 | 216,394 | -1.35(-2.41%) |
Sep 24, 2013 | 54.90 | 56.81 | 54.82 | 56.18 | 163,505 | +1.28(+2.33%) |
Sep 23, 2013 | 53.96 | 55.19 | 53.41 | 54.90 | 162,716 | +1.01(+1.87%) |
Sep 20, 2013 | 52.02 | 53.99 | 51.88 | 53.89 | 0 | +1.91(+3.67%) |
Sep 19, 2013 | 51.84 | 51.99 | 51.23 | 51.98 | 95,460 | +0.25(+0.48%) |
Sep 18, 2013 | 51.92 | 52.17 | 50.93 | 51.73 | 0 | -0.16(-0.32%) |
Sep 17, 2013 | 50.96 | 51.91 | 50.82 | 51.90 | 0 | +0.92(+1.81%) |
Sep 16, 2013 | 50.73 | 51.59 | 50.14 | 50.98 | 0 | +0.84(+1.68%) |
Sep 13, 2013 | 49.98 | 50.47 | 49.98 | 50.14 | 0 | +0.42(+0.85%) |
Sep 12, 2013 | 49.92 | 49.92 | 49.51 | 49.72 | 0 | -0.06(-0.13%) |
Sep 11, 2013 | 49.67 | 49.89 | 49.48 | 49.78 | 0 | -0.13(-0.26%) |
Sep 10, 2013 | 49.56 | 49.97 | 49.18 | 49.91 | 94,929 | +0.53(+1.07%) |
Sep 09, 2013 | 49.15 | 49.54 | 48.96 | 49.38 | 0 | +0.42(+0.86%) |
Sep 06, 2013 | 49.47 | 49.80 | 48.28 | 48.96 | 0 | -0.21(-0.43%) |
Sep 05, 2013 | 49.08 | 49.78 | 48.93 | 49.17 | 0 | +0.01(+0.02%) |
Sep 04, 2013 | 48.23 | 49.51 | 47.63 | 49.16 | 0 | +1.07(+2.22%) |
Sep 03, 2013 | 47.06 | 48.35 | 46.82 | 48.09 | 0 | +1.70(+3.66%) |
Aug 30, 2013 | 47.34 | 47.45 | 46.28 | 46.39 | 0 | -1.07(-2.25%) |
Aug 29, 2013 | 47.29 | 47.67 | 47.19 | 47.46 | 88,467 | +0.16(+0.35%) |
Aug 28, 2013 | 47.59 | 48.18 | 47.18 | 47.29 | 0 | -0.23(-0.48%) |
Aug 27, 2013 | 47.68 | 48.74 | 47.20 | 47.52 | 134,569 | -0.87(-1.79%) |
Aug 26, 2013 | 48.87 | 49.27 | 48.31 | 48.39 | 0 | -0.40(-0.82%) |
Aug 23, 2013 | 48.55 | 49.15 | 48.46 | 48.79 | 0 | +0.38(+0.79%) |
Aug 22, 2013 | 47.76 | 48.48 | 47.74 | 48.41 | 73,464 | +0.77(+1.61%) |
Aug 21, 2013 | 47.47 | 48.23 | 47.18 | 47.64 | 0 | -0.19(-0.40%) |
Aug 20, 2013 | 47.20 | 47.91 | 46.86 | 47.83 | 331,465 | +0.82(+1.75%) |
Aug 19, 2013 | 47.46 | 48.04 | 46.96 | 47.01 | 83,497 | -0.30(-0.64%) |
Aug 16, 2013 | 47.21 | 47.92 | 47.21 | 47.31 | 0 | -0.17(-0.37%) |
Aug 15, 2013 | 48.75 | 48.85 | 47.41 | 47.49 | 99,204 | -1.67(-3.40%) |
Aug 14, 2013 | 49.15 | 49.56 | 49.10 | 49.16 | 161,199 | +0.05(+0.11%) |
Aug 13, 2013 | 49.02 | 49.91 | 48.28 | 49.10 | 81,998 | +0.08(+0.17%) |
Aug 12, 2013 | 48.39 | 49.27 | 48.09 | 49.02 | 98,129 | +0.64(+1.32%) |
Aug 09, 2013 | 48.29 | 49.09 | 48.25 | 48.38 | 154,313 | -0.07(-0.15%) |
Aug 08, 2013 | 48.02 | 48.57 | 47.38 | 48.45 | 182,044 | +0.66(+1.38%) |
Aug 07, 2013 | 48.24 | 48.46 | 47.29 | 47.80 | 198,320 | -0.46(-0.95%) |
Aug 06, 2013 | 48.24 | 48.47 | 47.99 | 48.25 | 216,731 | +0.00(+0.00%) |
Aug 05, 2013 | 48.31 | 48.80 | 48.09 | 48.25 | 135,053 | -0.03(-0.06%) |
Aug 02, 2013 | 48.08 | 48.52 | 47.46 | 48.28 | 222,897 | -0.10(-0.21%) |