Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.02 | 58.27 | 57.65 | 57.65 | 1,638,658 | -0.41(-0.71%) |
Oct 30, 2013 | 58.17 | 58.75 | 57.84 | 58.06 | 2,711,114 | -0.13(-0.22%) |
Oct 29, 2013 | 58.00 | 58.52 | 57.91 | 58.19 | 3,141,279 | +0.33(+0.57%) |
Oct 28, 2013 | 57.14 | 58.11 | 57.00 | 57.86 | 2,900,156 | +0.84(+1.47%) |
Oct 25, 2013 | 55.51 | 57.06 | 55.51 | 57.02 | 2,964,360 | +1.63(+2.94%) |
Oct 24, 2013 | 55.58 | 55.73 | 54.17 | 55.39 | 2,824,409 | +0.09(+0.16%) |
Oct 23, 2013 | 55.67 | 55.75 | 54.84 | 55.30 | 1,907,022 | -0.73(-1.30%) |
Oct 22, 2013 | 55.40 | 56.18 | 55.16 | 56.03 | 1,968,848 | +0.92(+1.67%) |
Oct 21, 2013 | 55.12 | 55.56 | 55.00 | 55.11 | 1,560,956 | +0.07(+0.13%) |
Oct 18, 2013 | 55.33 | 55.41 | 54.93 | 55.04 | 2,333,220 | +0.04(+0.07%) |
Oct 17, 2013 | 54.89 | 55.58 | 54.56 | 55.00 | 1,412,571 | +0.19(+0.35%) |
Oct 16, 2013 | 54.84 | 55.04 | 54.17 | 54.81 | 1,864,901 | +0.05(+0.09%) |
Oct 15, 2013 | 54.86 | 55.06 | 54.52 | 54.76 | 1,299,380 | -0.36(-0.65%) |
Oct 14, 2013 | 54.28 | 55.19 | 54.19 | 55.12 | 1,195,898 | +0.35(+0.64%) |
Oct 11, 2013 | 54.92 | 55.03 | 54.46 | 54.77 | 2,021,405 | -0.41(-0.74%) |
Oct 10, 2013 | 54.82 | 55.18 | 54.41 | 55.18 | 1,429,141 | +1.10(+2.03%) |
Oct 09, 2013 | 53.93 | 54.48 | 53.49 | 54.08 | 1,553,401 | +0.08(+0.15%) |
Oct 08, 2013 | 54.55 | 54.96 | 53.98 | 54.00 | 1,270,493 | -0.62(-1.14%) |
Oct 07, 2013 | 54.70 | 54.99 | 54.42 | 54.62 | 1,113,788 | -0.70(-1.27%) |
Oct 04, 2013 | 54.82 | 55.50 | 54.42 | 55.32 | 1,259,129 | +0.61(+1.11%) |
Oct 03, 2013 | 54.98 | 55.14 | 54.14 | 54.71 | 1,256,939 | -0.30(-0.55%) |
Oct 02, 2013 | 53.85 | 55.32 | 53.65 | 55.01 | 2,647,744 | +0.79(+1.46%) |
Oct 01, 2013 | 53.90 | 54.56 | 53.89 | 54.22 | 1,829,775 | -0.28(-0.51%) |
Sep 27, 2013 | 55.00 | 55.22 | 54.49 | 54.50 | 1,332,851 | -0.75(-1.36%) |
Sep 26, 2013 | 55.09 | 55.42 | 54.71 | 55.25 | 1,368,999 | +0.24(+0.44%) |
Sep 25, 2013 | 54.63 | 55.28 | 54.50 | 55.01 | 2,095,973 | +0.29(+0.53%) |
Sep 24, 2013 | 54.45 | 55.03 | 54.14 | 54.72 | 2,333,213 | +0.18(+0.33%) |
Sep 23, 2013 | 54.66 | 54.82 | 54.11 | 54.54 | 1,806,003 | -0.22(-0.40%) |
Sep 20, 2013 | 55.59 | 55.59 | 54.72 | 54.76 | 2,538,568 | -0.77(-1.39%) |
Sep 19, 2013 | 56.70 | 56.71 | 55.30 | 55.53 | 2,014,553 | -0.94(-1.66%) |
Sep 18, 2013 | 56.14 | 56.47 | 55.86 | 56.47 | 2,460,497 | +0.20(+0.36%) |
Sep 17, 2013 | 55.89 | 56.57 | 55.75 | 56.27 | 1,539,646 | +0.56(+1.01%) |
Sep 16, 2013 | 56.05 | 56.23 | 55.51 | 55.71 | 1,680,778 | +0.23(+0.41%) |
Sep 13, 2013 | 56.57 | 56.62 | 55.29 | 55.48 | 2,622,702 | -1.23(-2.17%) |
Sep 12, 2013 | 57.09 | 57.14 | 56.25 | 56.71 | 1,631,437 | -0.44(-0.77%) |
Sep 11, 2013 | 57.03 | 57.59 | 56.83 | 57.15 | 1,097,245 | +0.10(+0.18%) |
Sep 10, 2013 | 56.98 | 57.35 | 56.24 | 57.05 | 1,646,730 | +0.32(+0.56%) |
Sep 09, 2013 | 56.52 | 57.01 | 56.28 | 56.73 | 1,322,431 | +0.53(+0.94%) |
Sep 06, 2013 | 55.95 | 56.75 | 55.32 | 56.20 | 2,046,019 | +0.57(+1.02%) |
Sep 05, 2013 | 54.08 | 56.13 | 54.07 | 55.63 | 2,678,353 | +1.17(+2.15%) |
Sep 04, 2013 | 54.22 | 55.05 | 54.16 | 54.46 | 4,085,470 | -0.01(-0.02%) |
Sep 03, 2013 | 56.07 | 56.22 | 53.91 | 54.47 | 3,941,115 | -1.09(-1.96%) |
Aug 30, 2013 | 55.89 | 55.93 | 55.39 | 55.56 | 1,967,613 | -0.11(-0.20%) |
Aug 29, 2013 | 56.02 | 56.34 | 55.52 | 55.67 | 2,031,281 | -0.53(-0.94%) |
Aug 28, 2013 | 56.85 | 57.12 | 56.15 | 56.20 | 2,345,070 | -0.56(-0.99%) |
Aug 27, 2013 | 56.76 | 57.27 | 56.60 | 56.76 | 1,685,055 | -0.45(-0.79%) |
Aug 26, 2013 | 57.70 | 58.00 | 57.13 | 57.21 | 1,138,929 | -0.12(-0.21%) |
Aug 23, 2013 | 57.07 | 57.46 | 56.18 | 57.33 | 1,197,714 | +0.57(+1.00%) |
Aug 22, 2013 | 55.40 | 57.10 | 55.35 | 56.76 | 1,473,957 | +1.60(+2.90%) |
Aug 21, 2013 | 55.50 | 55.82 | 54.97 | 55.16 | 1,315,665 | -0.45(-0.81%) |
Aug 20, 2013 | 55.54 | 56.04 | 55.41 | 55.61 | 2,108,009 | -0.09(-0.16%) |
Aug 19, 2013 | 56.01 | 56.09 | 55.55 | 55.70 | 1,738,905 | -0.31(-0.55%) |
Aug 16, 2013 | 56.94 | 56.97 | 55.81 | 56.01 | 2,426,674 | -1.05(-1.84%) |
Aug 15, 2013 | 56.91 | 57.28 | 56.31 | 57.06 | 1,686,825 | -0.19(-0.33%) |
Aug 14, 2013 | 57.87 | 58.14 | 57.21 | 57.25 | 1,876,152 | -1.05(-1.80%) |
Aug 13, 2013 | 58.00 | 58.52 | 57.76 | 58.30 | 1,620,717 | -0.10(-0.17%) |
Aug 12, 2013 | 58.50 | 58.92 | 58.08 | 58.40 | 1,051,433 | -0.45(-0.76%) |
Aug 09, 2013 | 58.89 | 59.24 | 58.12 | 58.85 | 1,244,904 | -0.20(-0.34%) |
Aug 08, 2013 | 59.13 | 59.63 | 58.77 | 59.05 | 1,912,583 | +0.38(+0.65%) |
Aug 07, 2013 | 57.41 | 58.87 | 57.14 | 58.67 | 1,750,907 | +1.21(+2.11%) |
Aug 06, 2013 | 57.80 | 57.90 | 57.00 | 57.46 | 1,668,097 | -0.34(-0.59%) |
Aug 05, 2013 | 58.41 | 58.48 | 57.66 | 57.80 | 1,361,489 | -0.65(-1.11%) |
Aug 02, 2013 | 58.37 | 58.61 | 58.07 | 58.45 | 1,134,078 | +0.08(+0.14%) |