Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.12 | 55.30 | 53.36 | 55.03 | 511,341 | +0.51(+0.94%) |
Oct 30, 2013 | 54.90 | 55.19 | 54.40 | 54.51 | 258,344 | -0.39(-0.70%) |
Oct 29, 2013 | 55.04 | 55.35 | 54.45 | 54.90 | 163,832 | -0.14(-0.25%) |
Oct 28, 2013 | 54.99 | 55.32 | 54.83 | 55.04 | 122,015 | -0.09(-0.17%) |
Oct 25, 2013 | 54.54 | 55.18 | 54.54 | 55.13 | 95,422 | +0.62(+1.13%) |
Oct 24, 2013 | 54.40 | 54.82 | 54.14 | 54.51 | 217,023 | +0.18(+0.33%) |
Oct 23, 2013 | 54.83 | 55.05 | 54.04 | 54.33 | 148,223 | -0.76(-1.39%) |
Oct 22, 2013 | 54.73 | 55.20 | 54.50 | 55.10 | 94,635 | +0.59(+1.09%) |
Oct 21, 2013 | 54.19 | 54.52 | 54.09 | 54.51 | 116,416 | +0.31(+0.57%) |
Oct 18, 2013 | 53.83 | 54.28 | 53.67 | 54.20 | 137,815 | +0.38(+0.70%) |
Oct 17, 2013 | 52.67 | 53.84 | 52.62 | 53.82 | 166,846 | +0.94(+1.78%) |
Oct 16, 2013 | 52.69 | 53.29 | 52.68 | 52.88 | 139,519 | +0.35(+0.67%) |
Oct 15, 2013 | 52.89 | 52.93 | 52.36 | 52.52 | 161,372 | -0.58(-1.10%) |
Oct 14, 2013 | 52.39 | 53.12 | 52.14 | 53.11 | 145,574 | +0.40(+0.76%) |
Oct 11, 2013 | 52.04 | 52.76 | 51.82 | 52.70 | 111,847 | +0.45(+0.85%) |
Oct 10, 2013 | 51.87 | 52.28 | 51.77 | 52.26 | 103,199 | +0.99(+1.94%) |
Oct 09, 2013 | 51.62 | 51.71 | 51.00 | 51.26 | 364,047 | -0.28(-0.55%) |
Oct 08, 2013 | 51.43 | 52.01 | 51.43 | 51.55 | 397,513 | -0.14(-0.27%) |
Oct 07, 2013 | 51.26 | 51.74 | 50.77 | 51.68 | 347,307 | +0.11(+0.22%) |
Oct 04, 2013 | 51.17 | 51.85 | 51.09 | 51.57 | 166,056 | +0.34(+0.67%) |
Oct 03, 2013 | 51.39 | 51.42 | 50.80 | 51.23 | 243,127 | -0.47(-0.91%) |
Oct 02, 2013 | 51.63 | 51.78 | 50.98 | 51.70 | 327,138 | -0.69(-1.33%) |
Oct 01, 2013 | 51.44 | 52.88 | 51.37 | 52.40 | 556,725 | +0.82(+1.60%) |
Sep 30, 2013 | 50.82 | 51.61 | 50.73 | 51.57 | 374,867 | +0.41(+0.80%) |
Sep 27, 2013 | 51.72 | 51.86 | 51.14 | 51.16 | 312,141 | -0.79(-1.52%) |
Sep 26, 2013 | 51.88 | 52.09 | 51.56 | 51.95 | 162,900 | +0.27(+0.51%) |
Sep 25, 2013 | 51.74 | 51.84 | 51.47 | 51.68 | 201,145 | -0.13(-0.25%) |
Sep 24, 2013 | 51.78 | 52.10 | 51.53 | 51.81 | 162,047 | +0.01(+0.02%) |
Sep 23, 2013 | 51.62 | 52.03 | 51.42 | 51.80 | 253,533 | +0.14(+0.27%) |
Sep 20, 2013 | 51.89 | 51.90 | 51.55 | 51.67 | 424,579 | +0.11(+0.22%) |
Sep 19, 2013 | 51.76 | 51.85 | 51.30 | 51.56 | 153,304 | -0.09(-0.18%) |
Sep 18, 2013 | 51.04 | 51.75 | 50.75 | 51.65 | 279,392 | +0.61(+1.19%) |
Sep 17, 2013 | 51.80 | 51.89 | 50.91 | 51.04 | 242,754 | -0.69(-1.34%) |
Sep 16, 2013 | 51.20 | 51.95 | 51.15 | 51.74 | 171,528 | +1.12(+2.22%) |
Sep 13, 2013 | 50.91 | 51.02 | 50.54 | 50.61 | 176,504 | -0.12(-0.24%) |
Sep 12, 2013 | 51.06 | 51.41 | 50.70 | 50.73 | 234,552 | -0.31(-0.61%) |
Sep 11, 2013 | 50.85 | 51.23 | 50.85 | 51.04 | 152,828 | +0.02(+0.03%) |
Sep 10, 2013 | 51.01 | 51.37 | 50.65 | 51.02 | 222,802 | +0.29(+0.57%) |
Sep 09, 2013 | 50.35 | 51.01 | 50.00 | 50.73 | 172,837 | +0.55(+1.09%) |
Sep 06, 2013 | 50.28 | 50.53 | 49.54 | 50.18 | 98,706 | +0.02(+0.03%) |
Sep 05, 2013 | 50.23 | 50.51 | 50.15 | 50.17 | 99,333 | -0.11(-0.22%) |
Sep 04, 2013 | 50.04 | 50.52 | 49.94 | 50.28 | 156,538 | +0.21(+0.43%) |
Sep 03, 2013 | 50.98 | 51.27 | 49.23 | 50.06 | 560,202 | -0.38(-0.75%) |
Aug 30, 2013 | 50.90 | 51.53 | 50.11 | 50.44 | 361,767 | -0.34(-0.68%) |
Aug 29, 2013 | 50.34 | 50.98 | 50.34 | 50.78 | 99,564 | +0.34(+0.68%) |
Aug 28, 2013 | 50.23 | 50.59 | 50.23 | 50.44 | 119,714 | +0.05(+0.10%) |
Aug 27, 2013 | 50.90 | 51.26 | 50.33 | 50.39 | 137,332 | -1.13(-2.20%) |
Aug 26, 2013 | 51.38 | 51.82 | 51.22 | 51.52 | 96,559 | +0.20(+0.38%) |
Aug 23, 2013 | 51.28 | 51.36 | 50.97 | 51.32 | 65,391 | +0.21(+0.42%) |
Aug 22, 2013 | 50.70 | 51.50 | 50.70 | 51.11 | 89,693 | +0.59(+1.17%) |
Aug 21, 2013 | 50.64 | 50.92 | 50.41 | 50.52 | 184,495 | -0.38(-0.74%) |
Aug 20, 2013 | 50.90 | 51.11 | 50.78 | 50.90 | 164,082 | +0.09(+0.17%) |
Aug 19, 2013 | 50.81 | 50.98 | 50.70 | 50.81 | 124,450 | -0.04(-0.08%) |
Aug 16, 2013 | 50.82 | 50.95 | 50.63 | 50.85 | 117,310 | +0.08(+0.15%) |
Aug 15, 2013 | 51.28 | 51.31 | 50.75 | 50.77 | 124,908 | -0.95(-1.84%) |
Aug 14, 2013 | 51.71 | 51.96 | 51.56 | 51.73 | 85,332 | -0.03(-0.07%) |
Aug 13, 2013 | 51.80 | 51.88 | 51.31 | 51.76 | 95,329 | +0.11(+0.22%) |
Aug 12, 2013 | 51.36 | 51.79 | 51.36 | 51.65 | 133,081 | +0.09(+0.17%) |
Aug 09, 2013 | 51.72 | 51.97 | 51.38 | 51.56 | 109,335 | -0.19(-0.36%) |
Aug 08, 2013 | 51.32 | 51.98 | 50.57 | 51.75 | 176,566 | +0.72(+1.41%) |
Aug 07, 2013 | 51.01 | 51.06 | 50.60 | 51.03 | 165,454 | +0.03(+0.05%) |
Aug 06, 2013 | 51.56 | 51.64 | 50.84 | 51.01 | 218,356 | -0.43(-0.83%) |
Aug 05, 2013 | 51.83 | 51.97 | 51.30 | 51.44 | 120,507 | -0.44(-0.84%) |
Aug 02, 2013 | 51.52 | 52.10 | 51.25 | 51.87 | 175,952 | +0.49(+0.95%) |