Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.84 | 60.62 | 59.58 | 60.07 | 506,594 | +0.18(+0.30%) |
Oct 30, 2013 | 60.15 | 60.37 | 59.71 | 59.88 | 550,374 | -0.07(-0.12%) |
Oct 29, 2013 | 59.61 | 59.96 | 59.30 | 59.95 | 475,510 | +0.58(+0.98%) |
Oct 28, 2013 | 59.34 | 59.52 | 58.79 | 59.37 | 472,565 | -0.15(-0.25%) |
Oct 25, 2013 | 58.92 | 59.52 | 58.79 | 59.52 | 333,312 | +0.63(+1.06%) |
Oct 24, 2013 | 58.49 | 59.01 | 58.15 | 58.89 | 402,867 | +0.61(+1.04%) |
Oct 23, 2013 | 58.48 | 59.35 | 57.88 | 58.28 | 745,258 | -0.26(-0.45%) |
Oct 22, 2013 | 58.94 | 59.94 | 58.48 | 58.55 | 744,540 | -0.03(-0.06%) |
Oct 21, 2013 | 58.13 | 58.61 | 58.04 | 58.58 | 505,973 | +0.47(+0.81%) |
Oct 18, 2013 | 57.08 | 58.11 | 57.08 | 58.11 | 387,510 | +1.16(+2.04%) |
Oct 17, 2013 | 56.75 | 57.16 | 56.56 | 56.95 | 575,381 | -0.03(-0.06%) |
Oct 16, 2013 | 57.36 | 57.36 | 56.43 | 56.98 | 425,010 | +0.17(+0.31%) |
Oct 15, 2013 | 57.31 | 57.33 | 56.60 | 56.81 | 322,020 | -0.58(-1.01%) |
Oct 14, 2013 | 56.59 | 57.43 | 56.41 | 57.39 | 235,890 | +0.43(+0.76%) |
Oct 11, 2013 | 56.03 | 56.96 | 55.84 | 56.96 | 270,252 | +0.63(+1.13%) |
Oct 10, 2013 | 55.21 | 56.32 | 55.21 | 56.32 | 338,768 | +1.50(+2.74%) |
Oct 09, 2013 | 55.67 | 55.72 | 54.71 | 54.82 | 490,875 | -0.79(-1.42%) |
Oct 08, 2013 | 55.89 | 56.20 | 55.42 | 55.61 | 570,649 | -0.29(-0.53%) |
Oct 07, 2013 | 55.62 | 56.07 | 55.48 | 55.90 | 446,742 | -0.29(-0.51%) |
Oct 04, 2013 | 56.19 | 56.52 | 55.96 | 56.19 | 669,818 | -0.06(-0.11%) |
Oct 03, 2013 | 56.69 | 56.85 | 55.84 | 56.25 | 416,237 | -0.66(-1.16%) |
Oct 02, 2013 | 56.91 | 57.06 | 56.50 | 56.91 | 474,327 | -0.48(-0.84%) |
Oct 01, 2013 | 56.20 | 57.74 | 56.20 | 57.39 | 1,020,509 | +0.92(+1.62%) |
Sep 30, 2013 | 55.36 | 56.53 | 55.18 | 56.47 | 559,538 | +0.41(+0.73%) |
Sep 27, 2013 | 56.06 | 56.28 | 55.80 | 56.07 | 354,637 | -0.25(-0.45%) |
Sep 26, 2013 | 55.88 | 56.34 | 55.74 | 56.32 | 384,556 | +0.56(+1.01%) |
Sep 25, 2013 | 55.72 | 56.00 | 55.68 | 55.75 | 471,889 | +0.26(+0.47%) |
Sep 24, 2013 | 55.31 | 56.03 | 54.97 | 55.49 | 333,076 | +0.17(+0.31%) |
Sep 23, 2013 | 55.35 | 55.59 | 54.76 | 55.32 | 495,134 | -0.42(-0.75%) |
Sep 20, 2013 | 56.40 | 56.45 | 55.71 | 55.74 | 546,953 | -0.21(-0.37%) |
Sep 19, 2013 | 56.19 | 56.53 | 55.93 | 55.94 | 301,290 | -0.16(-0.29%) |
Sep 18, 2013 | 55.29 | 56.31 | 54.98 | 56.11 | 283,051 | +0.72(+1.30%) |
Sep 17, 2013 | 54.72 | 55.39 | 54.72 | 55.39 | 294,110 | +0.60(+1.09%) |
Sep 16, 2013 | 54.75 | 54.98 | 54.63 | 54.79 | 250,466 | +0.51(+0.94%) |
Sep 13, 2013 | 54.56 | 54.74 | 54.06 | 54.28 | 212,027 | -0.12(-0.22%) |
Sep 12, 2013 | 54.51 | 54.71 | 54.14 | 54.40 | 334,069 | +0.03(+0.05%) |
Sep 11, 2013 | 54.52 | 54.81 | 54.29 | 54.38 | 330,159 | -0.26(-0.48%) |
Sep 10, 2013 | 53.82 | 54.74 | 53.80 | 54.64 | 361,681 | +1.18(+2.20%) |
Sep 09, 2013 | 52.92 | 53.66 | 52.73 | 53.46 | 286,271 | +0.72(+1.36%) |
Sep 06, 2013 | 52.94 | 53.20 | 52.18 | 52.74 | 305,482 | +0.02(+0.03%) |
Sep 05, 2013 | 52.19 | 53.15 | 52.19 | 52.72 | 226,542 | +0.45(+0.86%) |
Sep 04, 2013 | 51.50 | 52.40 | 51.37 | 52.27 | 479,001 | +0.74(+1.43%) |
Sep 03, 2013 | 51.92 | 52.57 | 50.74 | 51.54 | 798,757 | +0.16(+0.30%) |
Aug 30, 2013 | 52.11 | 52.24 | 51.26 | 51.38 | 535,459 | -0.74(-1.43%) |
Aug 29, 2013 | 51.98 | 52.69 | 51.98 | 52.13 | 317,833 | +0.03(+0.07%) |
Aug 28, 2013 | 51.69 | 52.31 | 51.63 | 52.09 | 358,620 | +0.49(+0.96%) |
Aug 27, 2013 | 52.43 | 52.43 | 51.47 | 51.60 | 235,117 | -1.42(-2.68%) |
Aug 26, 2013 | 52.83 | 53.45 | 52.69 | 53.02 | 336,817 | +0.16(+0.31%) |
Aug 23, 2013 | 52.76 | 52.95 | 52.18 | 52.85 | 279,794 | +0.17(+0.33%) |
Aug 22, 2013 | 52.17 | 53.13 | 52.00 | 52.68 | 159,967 | +0.66(+1.26%) |
Aug 21, 2013 | 52.07 | 52.50 | 51.84 | 52.02 | 302,033 | -0.16(-0.30%) |
Aug 20, 2013 | 52.02 | 52.59 | 51.82 | 52.18 | 201,922 | +0.23(+0.43%) |
Aug 19, 2013 | 51.78 | 52.54 | 51.65 | 51.95 | 367,653 | -0.17(-0.33%) |
Aug 16, 2013 | 52.31 | 52.66 | 52.08 | 52.13 | 309,191 | -0.19(-0.36%) |
Aug 15, 2013 | 53.15 | 53.15 | 52.02 | 52.32 | 355,017 | -0.59(-1.11%) |
Aug 14, 2013 | 53.24 | 53.35 | 52.82 | 52.91 | 108,847 | -0.35(-0.65%) |
Aug 13, 2013 | 52.90 | 53.44 | 52.61 | 53.25 | 176,633 | +0.29(+0.56%) |
Aug 12, 2013 | 52.27 | 53.17 | 52.27 | 52.96 | 253,380 | +0.55(+1.06%) |
Aug 09, 2013 | 52.30 | 52.70 | 51.95 | 52.40 | 246,655 | +0.04(+0.08%) |
Aug 08, 2013 | 52.71 | 52.86 | 51.92 | 52.36 | 363,108 | -0.09(-0.17%) |
Aug 07, 2013 | 52.69 | 52.81 | 52.26 | 52.45 | 475,313 | -0.48(-0.90%) |
Aug 06, 2013 | 53.17 | 53.20 | 52.58 | 52.92 | 288,880 | -0.36(-0.68%) |
Aug 05, 2013 | 52.82 | 53.30 | 52.66 | 53.29 | 249,281 | +0.23(+0.44%) |
Aug 02, 2013 | 52.85 | 53.15 | 52.43 | 53.05 | 339,709 | -0.06(-0.11%) |