Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.72 | 62.38 | 61.55 | 61.93 | 2,418,317 | +0.26(+0.42%) |
Oct 30, 2013 | 62.36 | 62.39 | 61.58 | 61.67 | 1,825,455 | -0.61(-0.98%) |
Oct 29, 2013 | 61.89 | 62.50 | 61.73 | 62.28 | 1,925,574 | +0.62(+1.01%) |
Oct 28, 2013 | 61.62 | 61.86 | 61.47 | 61.66 | 1,918,826 | -0.08(-0.13%) |
Oct 25, 2013 | 61.80 | 61.80 | 61.07 | 61.74 | 3,960,067 | +0.03(+0.05%) |
Oct 24, 2013 | 62.05 | 62.49 | 61.51 | 61.71 | 2,911,645 | +0.03(+0.05%) |
Oct 23, 2013 | 61.19 | 61.86 | 61.13 | 61.68 | 2,812,724 | +0.34(+0.55%) |
Oct 22, 2013 | 61.23 | 61.74 | 60.84 | 61.34 | 2,904,588 | +0.38(+0.62%) |
Oct 21, 2013 | 60.81 | 60.96 | 60.42 | 60.96 | 2,268,943 | +0.11(+0.18%) |
Oct 18, 2013 | 60.75 | 61.18 | 60.64 | 60.85 | 2,185,146 | +0.44(+0.73%) |
Oct 17, 2013 | 59.53 | 60.46 | 59.37 | 60.41 | 1,847,861 | +0.75(+1.26%) |
Oct 16, 2013 | 59.60 | 60.22 | 59.31 | 59.66 | 3,088,911 | +0.11(+0.18%) |
Oct 15, 2013 | 60.40 | 60.70 | 59.49 | 59.55 | 3,478,926 | -1.17(-1.93%) |
Oct 14, 2013 | 60.07 | 60.81 | 59.97 | 60.72 | 1,121,366 | +0.25(+0.42%) |
Oct 11, 2013 | 60.00 | 60.74 | 59.94 | 60.47 | 1,929,215 | +0.32(+0.54%) |
Oct 10, 2013 | 58.91 | 60.19 | 58.83 | 60.15 | 2,641,548 | +1.80(+3.09%) |
Oct 09, 2013 | 58.32 | 58.61 | 57.85 | 58.35 | 1,846,735 | +0.13(+0.23%) |
Oct 08, 2013 | 59.02 | 59.20 | 58.20 | 58.21 | 2,422,601 | -0.65(-1.11%) |
Oct 07, 2013 | 58.66 | 59.23 | 58.59 | 58.87 | 1,545,175 | -0.35(-0.60%) |
Oct 04, 2013 | 58.80 | 59.41 | 58.75 | 59.22 | 1,713,345 | +0.34(+0.57%) |
Oct 03, 2013 | 59.20 | 59.48 | 58.54 | 58.88 | 2,402,337 | -0.50(-0.83%) |
Oct 02, 2013 | 59.56 | 59.82 | 58.94 | 59.38 | 2,528,770 | -0.68(-1.14%) |
Oct 01, 2013 | 60.04 | 60.37 | 59.80 | 60.06 | 2,370,274 | +0.11(+0.18%) |
Sep 30, 2013 | 59.80 | 60.21 | 59.77 | 59.95 | 2,368,913 | -0.36(-0.60%) |
Sep 27, 2013 | 60.28 | 60.45 | 60.08 | 60.31 | 1,916,553 | -0.43(-0.71%) |
Sep 26, 2013 | 60.62 | 60.88 | 60.16 | 60.74 | 2,433,219 | +0.36(+0.60%) |
Sep 25, 2013 | 60.90 | 60.94 | 60.37 | 60.38 | 3,176,935 | -0.59(-0.97%) |
Sep 24, 2013 | 59.72 | 61.41 | 59.67 | 60.98 | 4,656,174 | +1.38(+2.32%) |
Sep 23, 2013 | 59.54 | 59.79 | 59.08 | 59.59 | 1,935,485 | -0.20(-0.34%) |
Sep 20, 2013 | 59.69 | 60.23 | 59.63 | 59.80 | 3,545,959 | +0.13(+0.21%) |
Sep 19, 2013 | 59.71 | 59.91 | 59.46 | 59.67 | 1,936,150 | +0.14(+0.24%) |
Sep 18, 2013 | 59.09 | 59.65 | 58.80 | 59.53 | 2,381,520 | +0.52(+0.87%) |
Sep 17, 2013 | 58.63 | 59.01 | 58.48 | 59.01 | 1,857,752 | +0.30(+0.52%) |
Sep 16, 2013 | 58.80 | 59.04 | 58.64 | 58.71 | 1,991,610 | +0.57(+0.98%) |
Sep 13, 2013 | 57.87 | 58.26 | 57.58 | 58.14 | 1,471,385 | +0.34(+0.58%) |
Sep 12, 2013 | 58.13 | 58.52 | 57.70 | 57.80 | 1,930,782 | -0.30(-0.51%) |
Sep 11, 2013 | 58.17 | 58.31 | 57.85 | 58.10 | 1,601,727 | -0.09(-0.15%) |
Sep 10, 2013 | 57.80 | 58.33 | 57.66 | 58.19 | 1,962,919 | +0.68(+1.18%) |
Sep 09, 2013 | 57.20 | 57.72 | 57.06 | 57.51 | 1,964,865 | +0.53(+0.93%) |
Sep 06, 2013 | 56.88 | 57.40 | 56.26 | 56.97 | 1,667,274 | +0.24(+0.43%) |
Sep 05, 2013 | 56.86 | 57.36 | 56.52 | 56.73 | 1,740,517 | -0.20(-0.34%) |
Sep 04, 2013 | 55.94 | 57.09 | 55.90 | 56.93 | 1,725,678 | +1.04(+1.86%) |
Sep 03, 2013 | 56.43 | 56.76 | 55.56 | 55.89 | 2,399,456 | +0.02(+0.03%) |
Aug 30, 2013 | 56.22 | 56.22 | 55.69 | 55.87 | 1,848,241 | -0.23(-0.40%) |
Aug 29, 2013 | 55.82 | 56.49 | 55.62 | 56.10 | 1,479,854 | +0.13(+0.22%) |
Aug 28, 2013 | 55.72 | 56.19 | 55.65 | 55.97 | 1,637,322 | +0.07(+0.13%) |
Aug 27, 2013 | 56.40 | 56.68 | 55.82 | 55.90 | 1,861,040 | -1.16(-2.03%) |
Aug 26, 2013 | 57.26 | 57.63 | 57.06 | 57.06 | 993,031 | -0.23(-0.40%) |
Aug 23, 2013 | 57.08 | 57.41 | 56.83 | 57.29 | 1,444,555 | +0.31(+0.55%) |
Aug 22, 2013 | 56.43 | 57.31 | 56.43 | 56.97 | 1,515,882 | +0.69(+1.22%) |
Aug 21, 2013 | 56.22 | 56.71 | 56.22 | 56.29 | 1,846,240 | -0.27(-0.48%) |
Aug 20, 2013 | 56.36 | 56.61 | 56.20 | 56.56 | 1,845,455 | +0.15(+0.26%) |
Aug 19, 2013 | 56.59 | 56.79 | 56.36 | 56.41 | 1,477,168 | -0.21(-0.37%) |
Aug 16, 2013 | 56.58 | 57.01 | 56.49 | 56.62 | 2,188,236 | -0.13(-0.23%) |
Aug 15, 2013 | 57.03 | 57.07 | 56.61 | 56.76 | 1,618,772 | -0.76(-1.32%) |
Aug 14, 2013 | 57.72 | 57.81 | 57.46 | 57.51 | 1,087,429 | -0.31(-0.54%) |
Aug 13, 2013 | 57.52 | 58.05 | 57.20 | 57.83 | 1,048,747 | +0.35(+0.61%) |
Aug 12, 2013 | 57.14 | 57.75 | 57.02 | 57.47 | 1,422,635 | +0.17(+0.30%) |
Aug 09, 2013 | 57.07 | 57.51 | 56.93 | 57.30 | 1,466,850 | -0.19(-0.33%) |
Aug 08, 2013 | 57.72 | 57.93 | 57.46 | 57.49 | 1,291,432 | +0.00(+0.00%) |
Aug 07, 2013 | 57.22 | 57.65 | 57.04 | 57.49 | 1,670,131 | +0.05(+0.10%) |
Aug 06, 2013 | 57.40 | 57.62 | 57.19 | 57.44 | 1,548,781 | -0.21(-0.37%) |
Aug 05, 2013 | 57.85 | 57.93 | 57.51 | 57.65 | 1,023,081 | -0.40(-0.69%) |
Aug 02, 2013 | 57.28 | 58.94 | 56.93 | 58.05 | 4,407,816 | +0.44(+0.76%) |