Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.76 | 56.84 | 56.02 | 56.02 | 5,591,913 | -0.92(-1.62%) |
Oct 30, 2013 | 57.77 | 57.92 | 56.84 | 56.94 | 3,924,674 | -0.92(-1.59%) |
Oct 29, 2013 | 57.82 | 58.23 | 57.79 | 57.86 | 3,259,553 | +0.13(+0.23%) |
Oct 28, 2013 | 57.41 | 58.03 | 57.12 | 57.73 | 2,827,547 | +0.32(+0.55%) |
Oct 25, 2013 | 57.59 | 57.77 | 57.16 | 57.42 | 4,059,778 | -0.22(-0.38%) |
Oct 24, 2013 | 57.77 | 57.80 | 57.20 | 57.64 | 3,793,097 | +0.09(+0.16%) |
Oct 23, 2013 | 57.81 | 57.81 | 57.23 | 57.55 | 4,037,795 | -0.38(-0.65%) |
Oct 22, 2013 | 58.29 | 58.43 | 57.53 | 57.92 | 5,843,900 | -0.22(-0.38%) |
Oct 21, 2013 | 58.57 | 58.70 | 58.05 | 58.14 | 4,416,902 | -0.27(-0.46%) |
Oct 18, 2013 | 59.39 | 59.55 | 57.88 | 58.41 | 7,651,638 | -0.45(-0.76%) |
Oct 17, 2013 | 58.82 | 59.18 | 58.44 | 58.86 | 5,591,217 | -0.08(-0.14%) |
Oct 16, 2013 | 58.65 | 59.26 | 58.60 | 58.94 | 4,811,580 | +0.54(+0.92%) |
Oct 15, 2013 | 58.68 | 58.88 | 58.16 | 58.40 | 5,397,229 | -0.42(-0.71%) |
Oct 14, 2013 | 58.43 | 59.02 | 57.98 | 58.82 | 4,504,036 | +0.16(+0.26%) |
Oct 11, 2013 | 57.72 | 58.69 | 57.61 | 58.66 | 2,813,126 | +0.94(+1.63%) |
Oct 10, 2013 | 56.37 | 57.85 | 56.36 | 57.73 | 3,871,370 | +2.17(+3.91%) |
Oct 09, 2013 | 55.39 | 55.78 | 54.95 | 55.56 | 3,219,341 | +0.22(+0.40%) |
Oct 08, 2013 | 56.19 | 56.40 | 55.15 | 55.34 | 4,370,773 | -0.86(-1.52%) |
Oct 07, 2013 | 56.80 | 56.82 | 56.14 | 56.19 | 3,161,938 | -1.17(-2.05%) |
Oct 04, 2013 | 56.19 | 57.51 | 56.07 | 57.37 | 3,734,253 | +1.26(+2.24%) |
Oct 03, 2013 | 56.42 | 56.86 | 55.78 | 56.11 | 2,805,871 | -0.63(-1.11%) |
Oct 02, 2013 | 56.65 | 56.74 | 56.19 | 56.74 | 3,030,877 | -0.20(-0.34%) |
Oct 01, 2013 | 56.32 | 57.11 | 56.25 | 56.93 | 3,393,829 | +0.86(+1.53%) |
Sep 30, 2013 | 55.87 | 56.33 | 55.53 | 56.08 | 3,601,504 | -0.15(-0.26%) |
Sep 27, 2013 | 56.08 | 56.38 | 55.96 | 56.22 | 2,655,303 | -0.16(-0.29%) |
Sep 26, 2013 | 56.35 | 56.98 | 56.19 | 56.39 | 2,231,308 | -0.06(-0.10%) |
Sep 25, 2013 | 56.06 | 56.83 | 55.80 | 56.45 | 3,882,364 | +0.57(+1.02%) |
Sep 24, 2013 | 55.75 | 56.60 | 55.35 | 55.87 | 3,939,567 | +0.03(+0.06%) |
Sep 23, 2013 | 56.09 | 56.16 | 55.45 | 55.84 | 3,170,736 | -0.53(-0.94%) |
Sep 20, 2013 | 56.36 | 56.75 | 56.25 | 56.37 | 4,056,526 | +0.05(+0.09%) |
Sep 19, 2013 | 56.74 | 56.91 | 56.17 | 56.32 | 2,333,101 | -0.20(-0.35%) |
Sep 18, 2013 | 56.26 | 56.82 | 56.04 | 56.52 | 3,240,392 | +0.13(+0.23%) |
Sep 17, 2013 | 55.40 | 56.49 | 55.34 | 56.39 | 4,053,508 | +1.20(+2.17%) |
Sep 16, 2013 | 55.61 | 56.05 | 55.05 | 55.19 | 3,751,840 | +0.13(+0.24%) |
Sep 13, 2013 | 55.44 | 55.62 | 54.92 | 55.06 | 2,390,775 | -0.38(-0.68%) |
Sep 12, 2013 | 55.12 | 55.63 | 55.11 | 55.43 | 3,568,127 | +0.27(+0.49%) |
Sep 11, 2013 | 55.38 | 55.56 | 54.93 | 55.16 | 2,715,750 | -0.19(-0.34%) |
Sep 10, 2013 | 54.66 | 55.49 | 54.50 | 55.35 | 3,152,659 | +1.13(+2.09%) |
Sep 09, 2013 | 53.43 | 54.23 | 53.30 | 54.22 | 2,270,852 | +0.88(+1.65%) |
Sep 06, 2013 | 53.55 | 53.62 | 52.49 | 53.34 | 2,083,495 | -0.16(-0.31%) |
Sep 05, 2013 | 53.03 | 53.83 | 52.96 | 53.50 | 2,223,267 | +0.45(+0.85%) |
Sep 04, 2013 | 52.49 | 53.19 | 52.38 | 53.05 | 2,182,520 | +0.51(+0.98%) |
Sep 03, 2013 | 53.28 | 53.52 | 52.20 | 52.54 | 2,160,236 | -0.12(-0.23%) |
Aug 30, 2013 | 52.59 | 52.78 | 52.41 | 52.66 | 2,483,634 | +0.14(+0.26%) |
Aug 29, 2013 | 52.14 | 52.90 | 51.96 | 52.52 | 2,016,598 | +0.28(+0.53%) |
Aug 28, 2013 | 52.50 | 52.68 | 51.93 | 52.24 | 3,723,688 | -0.22(-0.42%) |
Aug 27, 2013 | 53.34 | 53.54 | 52.33 | 52.46 | 3,487,052 | -1.38(-2.56%) |
Aug 26, 2013 | 54.32 | 54.50 | 53.84 | 53.84 | 1,654,982 | -0.55(-1.00%) |
Aug 23, 2013 | 54.71 | 54.71 | 53.92 | 54.39 | 1,408,611 | -0.01(-0.02%) |
Aug 22, 2013 | 54.32 | 54.68 | 54.00 | 54.40 | 1,789,147 | +0.42(+0.79%) |
Aug 21, 2013 | 54.15 | 54.51 | 53.72 | 53.97 | 2,265,267 | -0.35(-0.65%) |
Aug 20, 2013 | 53.81 | 54.69 | 53.57 | 54.32 | 2,428,954 | +0.55(+1.03%) |
Aug 19, 2013 | 54.55 | 54.84 | 53.75 | 53.77 | 2,630,559 | -1.02(-1.86%) |
Aug 16, 2013 | 54.57 | 55.22 | 54.53 | 54.79 | 2,946,546 | +0.12(+0.22%) |
Aug 15, 2013 | 55.54 | 55.68 | 54.51 | 54.67 | 3,234,207 | -1.10(-1.97%) |
Aug 14, 2013 | 55.84 | 56.09 | 55.75 | 55.77 | 1,820,126 | -0.16(-0.29%) |
Aug 13, 2013 | 55.78 | 56.19 | 55.40 | 55.93 | 1,698,198 | +0.11(+0.20%) |
Aug 12, 2013 | 55.47 | 55.88 | 55.26 | 55.82 | 2,070,155 | +0.15(+0.28%) |
Aug 09, 2013 | 55.81 | 56.15 | 55.61 | 55.66 | 2,944,384 | -0.15(-0.28%) |
Aug 08, 2013 | 55.87 | 56.13 | 55.61 | 55.82 | 3,331,626 | +0.40(+0.72%) |
Aug 07, 2013 | 56.31 | 56.31 | 55.37 | 55.42 | 4,898,452 | -1.11(-1.96%) |
Aug 06, 2013 | 56.65 | 56.72 | 56.16 | 56.53 | 3,254,353 | -0.17(-0.30%) |
Aug 05, 2013 | 56.59 | 56.81 | 56.40 | 56.70 | 2,449,522 | -0.07(-0.13%) |
Aug 02, 2013 | 56.67 | 56.88 | 56.58 | 56.77 | 3,107,596 | -0.09(-0.16%) |