Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.70 | 54.27 | 53.50 | 53.88 | 1,350,198 | +0.23(+0.43%) |
Oct 30, 2013 | 54.02 | 54.11 | 53.39 | 53.64 | 1,301,007 | -0.41(-0.77%) |
Oct 29, 2013 | 54.11 | 54.34 | 53.88 | 54.06 | 1,079,229 | +0.25(+0.46%) |
Oct 28, 2013 | 54.29 | 54.39 | 53.71 | 53.81 | 1,449,815 | -0.47(-0.87%) |
Oct 25, 2013 | 53.99 | 54.34 | 53.79 | 54.28 | 1,769,540 | +0.41(+0.77%) |
Oct 24, 2013 | 53.69 | 54.12 | 53.50 | 53.87 | 2,089,513 | +0.09(+0.18%) |
Oct 23, 2013 | 53.15 | 57.21 | 52.29 | 53.77 | 10,164,690 | +1.70(+3.26%) |
Oct 22, 2013 | 52.57 | 52.73 | 51.89 | 52.08 | 3,724,146 | -0.65(-1.23%) |
Oct 21, 2013 | 52.46 | 52.74 | 52.41 | 52.72 | 2,172,661 | +0.32(+0.61%) |
Oct 18, 2013 | 52.56 | 52.64 | 52.26 | 52.40 | 2,973,380 | -0.09(-0.18%) |
Oct 17, 2013 | 52.05 | 52.54 | 51.92 | 52.50 | 2,307,940 | +0.18(+0.35%) |
Oct 16, 2013 | 52.33 | 52.57 | 52.08 | 52.32 | 2,338,076 | +0.19(+0.36%) |
Oct 15, 2013 | 52.32 | 52.57 | 52.10 | 52.13 | 1,947,069 | -0.47(-0.88%) |
Oct 14, 2013 | 51.93 | 52.68 | 51.66 | 52.59 | 1,630,901 | +0.44(+0.84%) |
Oct 11, 2013 | 52.03 | 52.43 | 51.97 | 52.15 | 1,214,028 | -0.08(-0.15%) |
Oct 10, 2013 | 51.66 | 52.23 | 51.58 | 52.23 | 1,295,746 | +1.05(+2.05%) |
Oct 09, 2013 | 51.55 | 51.61 | 50.78 | 51.18 | 1,580,943 | -0.20(-0.39%) |
Oct 08, 2013 | 52.46 | 52.49 | 51.33 | 51.38 | 1,798,198 | -1.09(-2.09%) |
Oct 07, 2013 | 52.27 | 53.06 | 52.16 | 52.47 | 1,751,494 | -0.22(-0.41%) |
Oct 04, 2013 | 52.02 | 52.77 | 51.84 | 52.69 | 2,296,128 | +0.50(+0.96%) |
Oct 03, 2013 | 52.12 | 52.39 | 52.00 | 52.19 | 2,267,770 | -0.12(-0.23%) |
Oct 02, 2013 | 52.15 | 52.32 | 51.83 | 52.31 | 2,786,841 | -0.16(-0.31%) |
Oct 01, 2013 | 51.21 | 52.47 | 51.05 | 52.47 | 3,235,221 | +0.98(+1.91%) |
Sep 27, 2013 | 51.48 | 51.64 | 51.32 | 51.49 | 973,213 | -0.10(-0.20%) |
Sep 26, 2013 | 51.59 | 51.79 | 51.46 | 51.59 | 1,149,611 | +0.02(+0.03%) |
Sep 25, 2013 | 51.53 | 51.78 | 51.49 | 51.58 | 1,877,357 | -0.12(-0.23%) |
Sep 24, 2013 | 51.90 | 51.90 | 51.64 | 51.70 | 3,102,464 | -0.33(-0.63%) |
Sep 23, 2013 | 51.84 | 52.04 | 51.75 | 52.02 | 1,918,484 | -0.02(-0.03%) |
Sep 20, 2013 | 51.65 | 52.36 | 51.60 | 52.04 | 9,779,602 | +0.60(+1.17%) |
Sep 19, 2013 | 51.03 | 51.64 | 51.02 | 51.44 | 2,978,927 | +0.37(+0.73%) |
Sep 18, 2013 | 50.20 | 51.17 | 50.07 | 51.07 | 3,025,597 | +0.84(+1.68%) |
Sep 17, 2013 | 49.78 | 50.23 | 49.78 | 50.22 | 1,765,161 | +0.41(+0.81%) |
Sep 16, 2013 | 50.02 | 50.12 | 49.78 | 49.82 | 2,401,045 | +0.30(+0.61%) |
Sep 13, 2013 | 49.50 | 49.58 | 49.25 | 49.52 | 1,209,558 | -0.03(-0.07%) |
Sep 12, 2013 | 49.42 | 49.98 | 49.37 | 49.55 | 2,342,649 | +0.22(+0.44%) |
Sep 11, 2013 | 49.11 | 49.40 | 48.81 | 49.34 | 1,272,385 | -0.10(-0.21%) |
Sep 10, 2013 | 49.78 | 49.98 | 49.24 | 49.44 | 2,063,050 | -0.19(-0.38%) |
Sep 09, 2013 | 48.80 | 49.98 | 48.80 | 49.63 | 2,736,989 | +0.97(+1.98%) |
Sep 06, 2013 | 48.40 | 48.96 | 48.09 | 48.66 | 2,198,585 | +0.26(+0.53%) |
Sep 05, 2013 | 48.20 | 48.76 | 48.20 | 48.40 | 1,662,693 | +0.08(+0.16%) |
Sep 04, 2013 | 48.45 | 48.59 | 48.22 | 48.33 | 2,732,397 | -0.17(-0.36%) |
Sep 03, 2013 | 48.59 | 49.12 | 48.29 | 48.50 | 2,013,227 | +0.23(+0.48%) |
Aug 30, 2013 | 48.40 | 48.44 | 48.13 | 48.27 | 1,634,829 | -0.16(-0.32%) |
Aug 29, 2013 | 48.48 | 48.63 | 48.23 | 48.42 | 1,571,430 | -0.17(-0.35%) |
Aug 28, 2013 | 48.36 | 48.78 | 48.36 | 48.59 | 1,513,046 | +0.23(+0.48%) |
Aug 27, 2013 | 48.28 | 48.56 | 48.00 | 48.36 | 1,898,699 | -0.37(-0.76%) |
Aug 26, 2013 | 48.77 | 49.17 | 48.72 | 48.73 | 1,162,578 | -0.16(-0.33%) |
Aug 23, 2013 | 48.68 | 48.98 | 48.53 | 48.90 | 1,277,032 | +0.35(+0.73%) |
Aug 22, 2013 | 48.30 | 48.65 | 48.21 | 48.54 | 1,665,832 | +0.23(+0.48%) |
Aug 21, 2013 | 49.00 | 49.12 | 48.07 | 48.31 | 3,739,282 | -0.85(-1.74%) |
Aug 20, 2013 | 49.09 | 49.24 | 48.99 | 49.16 | 2,220,224 | -0.03(-0.07%) |
Aug 19, 2013 | 49.09 | 49.57 | 49.07 | 49.20 | 1,762,178 | -0.05(-0.10%) |
Aug 16, 2013 | 49.39 | 49.52 | 49.03 | 49.25 | 2,334,517 | +0.16(+0.33%) |
Aug 15, 2013 | 49.21 | 49.21 | 48.71 | 49.09 | 3,793,448 | -0.65(-1.30%) |
Aug 14, 2013 | 49.71 | 49.95 | 49.65 | 49.73 | 1,616,299 | -0.11(-0.22%) |
Aug 13, 2013 | 49.46 | 49.93 | 49.40 | 49.84 | 1,604,677 | +0.34(+0.70%) |
Aug 12, 2013 | 49.16 | 49.60 | 48.95 | 49.50 | 2,202,570 | +0.07(+0.14%) |
Aug 09, 2013 | 48.98 | 49.59 | 48.98 | 49.43 | 1,780,660 | +0.20(+0.40%) |
Aug 08, 2013 | 48.78 | 49.26 | 48.48 | 49.23 | 1,965,857 | +0.56(+1.15%) |
Aug 07, 2013 | 48.42 | 48.71 | 48.30 | 48.67 | 1,948,517 | +0.07(+0.14%) |
Aug 06, 2013 | 48.19 | 48.71 | 48.12 | 48.60 | 1,899,273 | +0.26(+0.53%) |
Aug 05, 2013 | 48.09 | 48.36 | 47.95 | 48.34 | 1,381,644 | +0.07(+0.14%) |
Aug 02, 2013 | 47.67 | 48.37 | 47.53 | 48.28 | 2,024,735 | +0.60(+1.27%) |