Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.53 | 56.46 | 55.37 | 55.39 | 2,227,296 | -0.11(-0.20%) |
Oct 30, 2013 | 55.88 | 55.96 | 55.04 | 55.49 | 2,060,344 | -0.28(-0.50%) |
Oct 29, 2013 | 56.33 | 56.75 | 55.32 | 55.77 | 3,636,401 | -0.28(-0.50%) |
Oct 28, 2013 | 56.59 | 57.07 | 55.81 | 56.05 | 3,191,541 | -0.77(-1.36%) |
Oct 25, 2013 | 57.96 | 58.13 | 56.65 | 56.82 | 2,721,741 | -0.95(-1.64%) |
Oct 24, 2013 | 57.14 | 57.99 | 57.04 | 57.77 | 3,159,206 | +0.84(+1.48%) |
Oct 23, 2013 | 57.35 | 57.63 | 55.88 | 56.93 | 6,141,275 | -0.99(-1.72%) |
Oct 22, 2013 | 61.40 | 61.84 | 57.23 | 57.92 | 15,123,489 | +1.60(+2.84%) |
Oct 21, 2013 | 56.29 | 56.75 | 55.37 | 56.32 | 7,089,265 | +0.83(+1.50%) |
Oct 18, 2013 | 55.34 | 56.03 | 54.92 | 55.49 | 4,700,251 | +1.83(+3.42%) |
Oct 17, 2013 | 54.04 | 54.04 | 53.51 | 53.65 | 2,573,271 | -0.63(-1.15%) |
Oct 16, 2013 | 53.09 | 54.43 | 53.08 | 54.28 | 2,912,137 | +1.19(+2.25%) |
Oct 15, 2013 | 54.64 | 54.74 | 52.99 | 53.09 | 2,693,240 | -1.61(-2.95%) |
Oct 14, 2013 | 54.37 | 54.71 | 53.73 | 54.70 | 1,589,620 | -0.11(-0.20%) |
Oct 11, 2013 | 54.52 | 55.28 | 54.36 | 54.81 | 2,094,762 | +0.63(+1.16%) |
Oct 10, 2013 | 53.03 | 54.59 | 53.02 | 54.19 | 3,598,253 | +0.40(+0.75%) |
Oct 09, 2013 | 53.50 | 54.17 | 52.43 | 53.78 | 3,277,015 | +0.59(+1.11%) |
Oct 08, 2013 | 54.36 | 54.92 | 52.70 | 53.19 | 4,837,907 | -1.80(-3.27%) |
Oct 07, 2013 | 54.59 | 55.66 | 54.47 | 54.99 | 1,853,203 | -0.25(-0.44%) |
Oct 04, 2013 | 54.38 | 55.80 | 54.31 | 55.24 | 2,309,831 | +0.82(+1.52%) |
Oct 03, 2013 | 56.20 | 56.49 | 54.02 | 54.41 | 3,839,381 | -1.76(-3.14%) |
Oct 02, 2013 | 55.46 | 56.33 | 55.46 | 56.18 | 1,159,468 | +0.27(+0.49%) |
Oct 01, 2013 | 55.15 | 56.39 | 55.04 | 55.90 | 2,133,893 | -0.40(-0.71%) |
Sep 27, 2013 | 56.83 | 56.84 | 56.09 | 56.31 | 1,499,373 | -0.80(-1.40%) |
Sep 26, 2013 | 57.00 | 58.00 | 56.84 | 57.10 | 1,523,769 | +0.39(+0.68%) |
Sep 25, 2013 | 56.86 | 57.20 | 56.61 | 56.71 | 1,403,829 | +0.03(+0.05%) |
Sep 24, 2013 | 57.58 | 57.65 | 56.43 | 56.69 | 4,343,816 | -1.46(-2.51%) |
Sep 23, 2013 | 59.57 | 59.57 | 57.53 | 58.15 | 2,572,508 | -1.49(-2.49%) |
Sep 20, 2013 | 60.47 | 60.80 | 59.48 | 59.63 | 2,464,946 | -0.94(-1.55%) |
Sep 19, 2013 | 61.29 | 61.74 | 60.42 | 60.57 | 1,822,045 | -0.18(-0.30%) |
Sep 18, 2013 | 59.84 | 60.91 | 59.50 | 60.76 | 1,500,585 | +1.12(+1.89%) |
Sep 17, 2013 | 59.95 | 60.18 | 59.52 | 59.63 | 1,062,347 | -0.55(-0.92%) |
Sep 16, 2013 | 60.24 | 60.72 | 59.97 | 60.18 | 1,393,335 | +0.47(+0.79%) |
Sep 13, 2013 | 59.94 | 59.99 | 59.22 | 59.71 | 1,163,847 | -0.22(-0.36%) |
Sep 12, 2013 | 60.31 | 60.39 | 59.75 | 59.93 | 1,194,336 | -0.29(-0.48%) |
Sep 11, 2013 | 60.27 | 60.62 | 59.84 | 60.22 | 1,375,887 | -0.28(-0.46%) |
Sep 10, 2013 | 59.67 | 60.89 | 59.51 | 60.50 | 2,045,660 | +1.16(+1.95%) |
Sep 09, 2013 | 58.15 | 59.85 | 58.15 | 59.34 | 2,563,077 | +1.55(+2.68%) |
Sep 06, 2013 | 57.95 | 58.29 | 57.37 | 57.79 | 1,605,095 | -0.06(-0.11%) |
Sep 05, 2013 | 57.74 | 58.15 | 57.61 | 57.85 | 962,955 | -0.05(-0.08%) |
Sep 04, 2013 | 57.84 | 58.28 | 57.15 | 57.90 | 1,316,628 | +0.23(+0.40%) |
Sep 03, 2013 | 57.90 | 58.30 | 57.12 | 57.67 | 1,431,306 | +0.33(+0.57%) |
Aug 30, 2013 | 58.27 | 58.36 | 57.18 | 57.34 | 1,261,289 | -0.48(-0.84%) |
Aug 29, 2013 | 57.20 | 58.09 | 57.01 | 57.83 | 1,291,187 | +0.71(+1.24%) |
Aug 28, 2013 | 56.76 | 57.47 | 56.64 | 57.12 | 1,391,994 | +0.29(+0.52%) |
Aug 27, 2013 | 58.11 | 58.76 | 56.49 | 56.82 | 4,088,675 | -2.13(-3.62%) |
Aug 26, 2013 | 59.86 | 60.31 | 58.73 | 58.96 | 2,608,063 | -0.87(-1.46%) |
Aug 23, 2013 | 59.46 | 60.22 | 59.10 | 59.83 | 3,702,452 | +1.59(+2.74%) |
Aug 22, 2013 | 57.52 | 58.45 | 57.48 | 58.23 | 1,231,361 | +0.78(+1.36%) |
Aug 21, 2013 | 56.76 | 58.16 | 56.76 | 57.45 | 2,185,276 | +0.59(+1.04%) |
Aug 20, 2013 | 57.03 | 57.14 | 56.67 | 56.86 | 1,518,098 | +0.05(+0.10%) |
Aug 19, 2013 | 57.03 | 57.96 | 56.60 | 56.80 | 2,328,475 | -0.42(-0.73%) |
Aug 16, 2013 | 57.14 | 57.48 | 56.95 | 57.22 | 1,886,064 | +0.01(+0.01%) |
Aug 15, 2013 | 57.69 | 57.69 | 56.57 | 57.21 | 2,728,375 | -1.18(-2.02%) |
Aug 14, 2013 | 58.55 | 59.07 | 58.19 | 58.39 | 1,886,162 | -0.13(-0.22%) |
Aug 13, 2013 | 58.59 | 58.76 | 58.12 | 58.52 | 2,101,737 | -0.10(-0.16%) |
Aug 12, 2013 | 57.48 | 58.80 | 57.42 | 58.62 | 2,080,559 | +0.70(+1.21%) |
Aug 09, 2013 | 57.86 | 58.49 | 57.51 | 57.91 | 3,046,844 | +0.03(+0.05%) |
Aug 08, 2013 | 56.85 | 58.60 | 56.73 | 57.89 | 4,153,204 | +1.42(+2.51%) |
Aug 07, 2013 | 55.94 | 56.47 | 55.60 | 56.47 | 2,542,262 | +0.20(+0.36%) |
Aug 06, 2013 | 56.07 | 56.48 | 55.75 | 56.26 | 1,565,639 | -0.01(-0.01%) |
Aug 05, 2013 | 55.86 | 56.80 | 55.66 | 56.27 | 1,928,890 | +0.28(+0.50%) |
Aug 02, 2013 | 55.63 | 56.14 | 55.37 | 55.99 | 2,041,197 | +0.05(+0.09%) |