Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.31 | 55.01 | 54.11 | 54.60 | 1,770,647 | +0.31(+0.57%) |
Oct 30, 2013 | 55.25 | 55.26 | 54.16 | 54.29 | 257,432 | -1.04(-1.88%) |
Oct 29, 2013 | 54.98 | 55.33 | 54.66 | 55.33 | 155,939 | +0.58(+1.06%) |
Oct 28, 2013 | 55.03 | 55.19 | 54.44 | 54.75 | 298,299 | -0.36(-0.65%) |
Oct 25, 2013 | 55.51 | 55.75 | 54.84 | 55.11 | 268,020 | +0.02(+0.04%) |
Oct 24, 2013 | 54.93 | 55.11 | 54.67 | 55.09 | 362,253 | +0.24(+0.44%) |
Oct 23, 2013 | 55.02 | 55.02 | 54.42 | 54.85 | 861,471 | -0.45(-0.81%) |
Oct 22, 2013 | 56.13 | 56.24 | 54.82 | 55.30 | 522,980 | -0.38(-0.68%) |
Oct 21, 2013 | 55.86 | 55.87 | 55.44 | 55.68 | 533,264 | +0.28(+0.51%) |
Oct 18, 2013 | 54.85 | 55.46 | 54.68 | 55.40 | 410,847 | +1.75(+3.26%) |
Oct 17, 2013 | 53.55 | 53.74 | 53.27 | 53.65 | 321,636 | -0.13(-0.24%) |
Oct 16, 2013 | 53.36 | 53.79 | 53.36 | 53.78 | 496,136 | +0.77(+1.45%) |
Oct 15, 2013 | 53.44 | 53.64 | 52.85 | 53.01 | 428,837 | -0.37(-0.69%) |
Oct 14, 2013 | 52.69 | 53.46 | 52.47 | 53.38 | 317,619 | +0.28(+0.53%) |
Oct 11, 2013 | 52.63 | 53.24 | 52.55 | 53.10 | 324,892 | +0.50(+0.95%) |
Oct 10, 2013 | 51.84 | 52.73 | 51.81 | 52.60 | 501,615 | +1.39(+2.71%) |
Oct 09, 2013 | 51.73 | 51.74 | 50.47 | 51.21 | 1,235,869 | -0.39(-0.76%) |
Oct 08, 2013 | 53.50 | 53.50 | 51.39 | 51.60 | 976,061 | -1.87(-3.50%) |
Oct 07, 2013 | 53.99 | 54.19 | 53.46 | 53.47 | 270,660 | -0.94(-1.73%) |
Oct 04, 2013 | 53.79 | 54.50 | 53.76 | 54.41 | 270,330 | +0.65(+1.21%) |
Oct 03, 2013 | 54.80 | 54.98 | 53.39 | 53.76 | 319,591 | -1.02(-1.86%) |
Oct 02, 2013 | 54.40 | 54.88 | 54.30 | 54.78 | 403,763 | +0.13(+0.24%) |
Oct 01, 2013 | 54.24 | 54.68 | 53.78 | 54.65 | 434,146 | +0.62(+1.15%) |
Sep 27, 2013 | 54.00 | 54.20 | 53.85 | 54.03 | 357,597 | -0.29(-0.53%) |
Sep 26, 2013 | 53.75 | 54.49 | 53.75 | 54.32 | 370,140 | +0.77(+1.44%) |
Sep 25, 2013 | 53.80 | 53.94 | 53.45 | 53.55 | 157,170 | -0.09(-0.17%) |
Sep 24, 2013 | 53.33 | 54.04 | 53.26 | 53.64 | 1,067,098 | +0.38(+0.71%) |
Sep 23, 2013 | 54.04 | 54.04 | 52.85 | 53.26 | 227,130 | -0.74(-1.37%) |
Sep 20, 2013 | 54.12 | 54.29 | 53.79 | 54.00 | 213,877 | +0.16(+0.30%) |
Sep 19, 2013 | 53.79 | 53.95 | 53.50 | 53.84 | 240,162 | +0.26(+0.49%) |
Sep 18, 2013 | 53.00 | 53.64 | 52.84 | 53.58 | 432,134 | +0.60(+1.13%) |
Sep 17, 2013 | 52.59 | 52.98 | 52.40 | 52.98 | 263,338 | +0.62(+1.18%) |
Sep 16, 2013 | 53.20 | 52.88 | 52.29 | 52.36 | 213,693 | -0.32(-0.61%) |
Sep 13, 2013 | 52.86 | 52.96 | 52.29 | 52.68 | 244,523 | -0.12(-0.23%) |
Sep 12, 2013 | 52.95 | 53.18 | 52.71 | 52.80 | 244,192 | -0.15(-0.28%) |
Sep 11, 2013 | 52.57 | 52.95 | 52.38 | 52.95 | 280,071 | +0.34(+0.65%) |
Sep 10, 2013 | 52.39 | 52.61 | 52.25 | 52.61 | 413,733 | +0.61(+1.17%) |
Sep 09, 2013 | 51.53 | 52.11 | 51.46 | 52.00 | 290,978 | +0.61(+1.19%) |
Sep 06, 2013 | 51.37 | 51.69 | 50.80 | 51.39 | 374,987 | +0.23(+0.45%) |
Sep 05, 2013 | 50.89 | 51.28 | 50.80 | 51.16 | 344,326 | +0.34(+0.67%) |
Sep 04, 2013 | 50.30 | 50.88 | 50.17 | 50.82 | 173,979 | +0.59(+1.17%) |
Sep 03, 2013 | 50.35 | 50.60 | 49.94 | 50.23 | 507,821 | +0.65(+1.31%) |
Aug 30, 2013 | 50.12 | 50.12 | 49.48 | 49.58 | 187,674 | -0.24(-0.48%) |
Aug 29, 2013 | 49.20 | 50.01 | 49.20 | 49.82 | 112,124 | +0.56(+1.14%) |
Aug 28, 2013 | 48.98 | 49.50 | 48.98 | 49.26 | 123,506 | +0.25(+0.51%) |
Aug 27, 2013 | 49.74 | 49.78 | 48.92 | 49.01 | 374,711 | -1.24(-2.47%) |
Aug 26, 2013 | 50.16 | 50.63 | 50.07 | 50.25 | 272,520 | +0.09(+0.18%) |
Aug 23, 2013 | 49.90 | 50.20 | 49.82 | 50.16 | 327,082 | +0.43(+0.86%) |
Aug 22, 2013 | 49.41 | 49.87 | 49.41 | 49.73 | 179,641 | +0.51(+1.04%) |
Aug 21, 2013 | 49.34 | 49.67 | 49.05 | 49.22 | 141,492 | -0.23(-0.47%) |
Aug 20, 2013 | 49.17 | 49.58 | 49.14 | 49.45 | 150,256 | +0.41(+0.84%) |
Aug 19, 2013 | 49.22 | 49.55 | 49.04 | 49.04 | 215,535 | -0.20(-0.41%) |
Aug 16, 2013 | 49.22 | 49.54 | 49.09 | 49.24 | 166,652 | +0.05(+0.10%) |
Aug 15, 2013 | 49.79 | 49.79 | 49.05 | 49.19 | 304,229 | -1.12(-2.23%) |
Aug 14, 2013 | 50.69 | 50.82 | 50.28 | 50.31 | 125,470 | -0.45(-0.89%) |
Aug 13, 2013 | 51.00 | 51.01 | 50.42 | 50.76 | 120,037 | -0.07(-0.14%) |
Aug 12, 2013 | 50.17 | 50.96 | 50.17 | 50.83 | 147,507 | +0.11(+0.22%) |
Aug 09, 2013 | 50.86 | 51.01 | 50.55 | 50.72 | 116,834 | +0.09(+0.18%) |
Aug 08, 2013 | 50.64 | 50.80 | 50.26 | 50.63 | 143,543 | +0.46(+0.92%) |
Aug 07, 2013 | 50.27 | 50.41 | 49.85 | 50.17 | 98,149 | -0.20(-0.40%) |
Aug 06, 2013 | 50.52 | 50.69 | 50.06 | 50.37 | 168,235 | -0.18(-0.36%) |
Aug 05, 2013 | 50.15 | 50.55 | 50.05 | 50.55 | 330,226 | +0.39(+0.78%) |
Aug 02, 2013 | 50.22 | 50.33 | 50.02 | 50.16 | 132,702 | +0.00(+0.00%) |