Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.62 | 61.22 | 60.61 | 60.91 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.88 | 60.96 | 60.33 | 60.52 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.07 | 60.85 | 60.07 | 60.85 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.62 | 59.97 | 59.47 | 59.89 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.51 | 59.60 | 59.31 | 59.48 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.29 | 59.54 | 59.15 | 59.29 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.84 | 59.86 | 58.51 | 58.77 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.03 | 61.04 | 60.50 | 60.78 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.84 | 60.99 | 60.72 | 60.92 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.67 | 60.81 | 60.27 | 60.77 | 71,550 | +0.17(+0.28%) |
Oct 17, 2013 | 59.78 | 60.60 | 59.58 | 60.60 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.68 | 60.22 | 59.67 | 60.16 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.06 | 60.25 | 59.54 | 59.60 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.31 | 60.21 | 59.26 | 60.13 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.29 | 59.85 | 59.13 | 59.67 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.82 | 59.65 | 58.82 | 59.55 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.55 | 58.55 | 57.65 | 58.25 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.49 | 59.60 | 58.24 | 58.46 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.18 | 59.79 | 59.05 | 59.41 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.40 | 59.86 | 59.32 | 59.71 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.45 | 59.73 | 58.68 | 59.26 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.10 | 59.42 | 59.02 | 59.41 | 0 | -0.11(-0.18%) |
Oct 01, 2013 | 59.05 | 59.62 | 58.94 | 59.52 | 0 | +0.57(+0.96%) |
Sep 30, 2013 | 58.39 | 59.13 | 58.16 | 58.95 | 0 | +0.06(+0.11%) |
Sep 27, 2013 | 59.07 | 59.13 | 58.76 | 58.89 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.53 | 59.74 | 59.16 | 59.37 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.38 | 59.72 | 59.03 | 59.40 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.17 | 59.59 | 58.93 | 59.34 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.63 | 59.63 | 58.73 | 58.97 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.68 | 59.86 | 59.15 | 59.21 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.86 | 59.90 | 59.35 | 59.54 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.27 | 59.80 | 58.97 | 59.72 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.14 | 59.32 | 58.98 | 59.19 | 0 | +0.41(+0.69%) |
Sep 16, 2013 | 59.07 | 59.13 | 58.76 | 58.78 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.29 | 58.60 | 58.06 | 58.59 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.69 | 58.78 | 58.28 | 58.32 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.58 | 58.84 | 58.18 | 58.70 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.05 | 58.88 | 58.05 | 58.86 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.13 | 57.90 | 57.13 | 57.73 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.41 | 57.44 | 56.57 | 56.98 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.99 | 57.36 | 56.99 | 57.24 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.75 | 56.93 | 55.66 | 56.81 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.61 | 56.11 | 55.16 | 55.41 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.45 | 55.45 | 54.77 | 54.95 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.91 | 55.53 | 54.83 | 55.43 | 120,961 | +0.57(+1.04%) |
Aug 28, 2013 | 54.30 | 55.03 | 54.30 | 54.85 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.99 | 54.99 | 54.04 | 54.15 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.60 | 55.87 | 55.50 | 55.52 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.71 | 55.89 | 55.37 | 55.62 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.19 | 55.74 | 55.19 | 55.62 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.20 | 55.46 | 54.99 | 55.01 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.07 | 55.59 | 55.07 | 55.44 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.32 | 55.59 | 55.02 | 55.05 | 229,810 | -0.40(-0.71%) |
Aug 16, 2013 | 55.35 | 55.92 | 55.12 | 55.44 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.80 | 55.94 | 55.22 | 55.25 | 113,656 | -1.28(-2.26%) |
Aug 14, 2013 | 56.92 | 57.03 | 56.46 | 56.53 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.10 | 57.48 | 56.55 | 57.40 | 87,454 | +0.67(+1.18%) |
Aug 12, 2013 | 56.33 | 56.91 | 56.19 | 56.73 | 51,961 | +0.21(+0.37%) |
Aug 09, 2013 | 56.70 | 56.81 | 56.44 | 56.52 | 39,122 | -0.29(-0.51%) |
Aug 08, 2013 | 57.04 | 57.11 | 56.50 | 56.81 | 65,149 | +0.03(+0.05%) |
Aug 07, 2013 | 57.23 | 57.23 | 56.55 | 56.78 | 140,927 | -0.63(-1.09%) |
Aug 06, 2013 | 57.59 | 57.59 | 57.15 | 57.41 | 296,759 | -0.35(-0.61%) |
Aug 05, 2013 | 57.68 | 57.84 | 57.60 | 57.76 | 35,683 | -0.12(-0.21%) |
Aug 02, 2013 | 58.06 | 58.06 | 57.51 | 57.88 | 34,060 | -0.32(-0.54%) |