Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.19 | 57.41 | 56.65 | 57.02 | 1,210,207 | -0.15(-0.26%) |
Oct 30, 2013 | 58.08 | 58.21 | 57.01 | 57.16 | 1,068,653 | -0.89(-1.53%) |
Oct 29, 2013 | 57.38 | 58.16 | 57.25 | 58.05 | 1,573,686 | +0.78(+1.36%) |
Oct 28, 2013 | 58.55 | 58.64 | 56.84 | 57.27 | 2,764,189 | -1.18(-2.02%) |
Oct 25, 2013 | 54.65 | 58.67 | 54.02 | 58.45 | 5,019,490 | +6.34(+12.18%) |
Oct 24, 2013 | 52.28 | 52.61 | 51.90 | 52.11 | 2,395,832 | -0.19(-0.36%) |
Oct 23, 2013 | 52.44 | 52.60 | 51.88 | 52.30 | 1,483,704 | -0.44(-0.84%) |
Oct 22, 2013 | 52.91 | 53.25 | 52.51 | 52.74 | 1,054,043 | +0.12(+0.23%) |
Oct 21, 2013 | 52.85 | 53.04 | 52.26 | 52.62 | 1,199,334 | -0.14(-0.26%) |
Oct 18, 2013 | 52.58 | 52.80 | 52.19 | 52.76 | 944,204 | +0.64(+1.23%) |
Oct 17, 2013 | 51.39 | 52.13 | 51.23 | 52.12 | 1,127,788 | +0.62(+1.21%) |
Oct 16, 2013 | 51.94 | 51.94 | 51.02 | 51.49 | 1,468,784 | +0.27(+0.53%) |
Oct 15, 2013 | 51.94 | 51.94 | 50.96 | 51.22 | 1,024,878 | -0.82(-1.58%) |
Oct 14, 2013 | 51.27 | 52.07 | 51.16 | 52.04 | 1,112,616 | +0.44(+0.86%) |
Oct 11, 2013 | 50.75 | 51.61 | 50.70 | 51.60 | 1,404,817 | +0.68(+1.34%) |
Oct 10, 2013 | 50.10 | 50.93 | 50.07 | 50.92 | 1,135,689 | +1.38(+2.78%) |
Oct 09, 2013 | 49.57 | 49.83 | 49.13 | 49.54 | 1,395,835 | +0.06(+0.12%) |
Oct 08, 2013 | 50.07 | 50.41 | 49.34 | 49.48 | 1,195,713 | -0.56(-1.12%) |
Oct 07, 2013 | 50.14 | 50.33 | 49.93 | 50.04 | 1,014,251 | -0.61(-1.20%) |
Oct 04, 2013 | 50.41 | 50.82 | 50.21 | 50.65 | 921,760 | +0.21(+0.42%) |
Oct 03, 2013 | 50.57 | 50.89 | 49.89 | 50.43 | 1,194,748 | -0.32(-0.63%) |
Oct 02, 2013 | 50.99 | 51.05 | 50.33 | 50.75 | 1,403,413 | -0.50(-0.98%) |
Oct 01, 2013 | 51.09 | 51.71 | 51.09 | 51.25 | 1,094,969 | +0.05(+0.10%) |
Sep 30, 2013 | 50.38 | 51.25 | 50.29 | 51.20 | 1,495,462 | +0.19(+0.37%) |
Sep 27, 2013 | 51.02 | 51.25 | 50.75 | 51.02 | 756,057 | -0.33(-0.64%) |
Sep 26, 2013 | 51.02 | 51.41 | 51.00 | 51.34 | 700,673 | +0.37(+0.72%) |
Sep 25, 2013 | 51.48 | 51.65 | 50.94 | 50.97 | 1,281,600 | -0.44(-0.86%) |
Sep 24, 2013 | 51.25 | 51.73 | 51.07 | 51.42 | 1,237,021 | +0.20(+0.40%) |
Sep 23, 2013 | 51.43 | 51.61 | 50.65 | 51.21 | 1,100,838 | -0.43(-0.84%) |
Sep 20, 2013 | 52.11 | 52.16 | 51.37 | 51.65 | 2,165,198 | -0.17(-0.33%) |
Sep 19, 2013 | 51.54 | 52.00 | 51.46 | 51.82 | 1,470,022 | +0.56(+1.10%) |
Sep 18, 2013 | 50.38 | 51.39 | 49.94 | 51.25 | 1,171,827 | +0.85(+1.69%) |
Sep 17, 2013 | 50.32 | 50.57 | 50.21 | 50.40 | 840,217 | +0.08(+0.16%) |
Sep 16, 2013 | 50.67 | 50.74 | 50.18 | 50.32 | 1,328,161 | +0.37(+0.74%) |
Sep 13, 2013 | 50.45 | 50.45 | 49.90 | 49.95 | 1,106,528 | -0.37(-0.73%) |
Sep 12, 2013 | 50.05 | 50.53 | 49.83 | 50.32 | 1,346,688 | +0.39(+0.79%) |
Sep 11, 2013 | 50.12 | 50.39 | 49.77 | 49.93 | 1,295,107 | -0.21(-0.42%) |
Sep 10, 2013 | 49.17 | 50.20 | 49.04 | 50.14 | 1,733,887 | +1.28(+2.61%) |
Sep 09, 2013 | 48.54 | 48.99 | 48.54 | 48.86 | 1,081,638 | +0.49(+1.02%) |
Sep 06, 2013 | 47.83 | 49.02 | 47.42 | 48.37 | 2,183,284 | +0.69(+1.44%) |
Sep 05, 2013 | 47.38 | 48.17 | 47.32 | 47.68 | 1,751,946 | +0.27(+0.57%) |
Sep 04, 2013 | 46.23 | 47.47 | 46.19 | 47.41 | 1,536,492 | +1.16(+2.51%) |
Sep 03, 2013 | 46.37 | 46.65 | 45.84 | 46.25 | 1,398,423 | +0.57(+1.24%) |
Aug 30, 2013 | 46.34 | 46.39 | 45.56 | 45.69 | 1,034,131 | -0.60(-1.29%) |
Aug 29, 2013 | 46.01 | 46.59 | 46.01 | 46.28 | 503,451 | +0.10(+0.21%) |
Aug 28, 2013 | 45.80 | 46.32 | 45.58 | 46.19 | 874,430 | +0.30(+0.66%) |
Aug 27, 2013 | 46.32 | 46.56 | 45.69 | 45.88 | 1,086,376 | -0.94(-2.01%) |
Aug 26, 2013 | 47.00 | 47.17 | 46.68 | 46.82 | 598,619 | -0.12(-0.26%) |
Aug 23, 2013 | 47.12 | 47.16 | 46.77 | 46.95 | 745,089 | -0.10(-0.21%) |
Aug 22, 2013 | 46.16 | 47.14 | 46.12 | 47.05 | 745,106 | +0.99(+2.15%) |
Aug 21, 2013 | 46.23 | 46.43 | 45.89 | 46.05 | 727,075 | -0.34(-0.72%) |
Aug 20, 2013 | 45.87 | 46.44 | 45.73 | 46.39 | 958,950 | +0.51(+1.11%) |
Aug 19, 2013 | 46.14 | 46.43 | 45.80 | 45.88 | 882,237 | -0.47(-1.01%) |
Aug 16, 2013 | 46.01 | 46.50 | 45.95 | 46.35 | 1,156,435 | +0.24(+0.51%) |
Aug 15, 2013 | 46.28 | 46.45 | 46.03 | 46.11 | 1,870,361 | -0.70(-1.49%) |
Aug 14, 2013 | 46.98 | 47.06 | 46.64 | 46.81 | 1,319,147 | -0.23(-0.49%) |
Aug 13, 2013 | 46.68 | 47.13 | 46.33 | 47.04 | 1,247,946 | +0.36(+0.77%) |
Aug 12, 2013 | 46.30 | 46.69 | 46.24 | 46.68 | 1,126,409 | +0.20(+0.44%) |
Aug 09, 2013 | 46.04 | 46.52 | 45.85 | 46.47 | 1,208,533 | +0.38(+0.82%) |
Aug 08, 2013 | 46.01 | 46.16 | 45.60 | 46.10 | 1,353,960 | +0.25(+0.55%) |
Aug 07, 2013 | 46.11 | 46.22 | 45.69 | 45.84 | 1,548,984 | -0.40(-0.87%) |
Aug 06, 2013 | 46.68 | 46.68 | 45.92 | 46.24 | 1,474,727 | -0.35(-0.76%) |
Aug 05, 2013 | 46.77 | 46.91 | 46.38 | 46.59 | 835,129 | -0.29(-0.63%) |
Aug 02, 2013 | 47.45 | 47.50 | 46.66 | 46.89 | 1,661,237 | -0.68(-1.43%) |