Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.79 | 54.09 | 53.67 | 53.68 | 3,537 | -0.12(-0.22%) |
Oct 30, 2013 | 53.67 | 54.20 | 53.67 | 53.80 | 3,411 | +0.04(+0.07%) |
Oct 29, 2013 | 53.58 | 54.05 | 53.58 | 53.76 | 6,821 | -0.02(-0.04%) |
Oct 28, 2013 | 54.98 | 54.98 | 53.75 | 53.78 | 13,210 | -0.04(-0.07%) |
Oct 25, 2013 | 54.32 | 54.32 | 53.76 | 53.82 | 33,218 | -0.20(-0.37%) |
Oct 24, 2013 | 54.80 | 54.80 | 53.76 | 54.02 | 8,872 | +0.05(+0.09%) |
Oct 23, 2013 | 54.40 | 54.40 | 53.72 | 53.97 | 7,261 | +0.02(+0.04%) |
Oct 22, 2013 | 53.76 | 53.95 | 53.72 | 53.95 | 18,164 | +0.20(+0.37%) |
Oct 21, 2013 | 54.28 | 54.28 | 53.26 | 53.75 | 13,595 | -0.08(-0.15%) |
Oct 18, 2013 | 53.70 | 53.83 | 53.50 | 53.83 | 16,062 | +0.22(+0.41%) |
Oct 17, 2013 | 53.66 | 53.69 | 53.23 | 53.61 | 6,922 | +0.52(+0.98%) |
Oct 16, 2013 | 52.99 | 53.41 | 52.95 | 53.09 | 8,930 | -0.05(-0.10%) |
Oct 15, 2013 | 53.31 | 53.31 | 52.88 | 53.14 | 6,289 | +0.19(+0.37%) |
Oct 14, 2013 | 52.84 | 53.26 | 52.84 | 52.95 | 1,208 | -0.20(-0.38%) |
Oct 11, 2013 | 52.75 | 53.15 | 52.75 | 53.15 | 4,663 | +0.27(+0.51%) |
Oct 10, 2013 | 52.70 | 53.15 | 52.70 | 52.88 | 3,561 | -0.12(-0.23%) |
Oct 09, 2013 | 53.17 | 53.17 | 52.76 | 53.00 | 5,321 | +0.08(+0.15%) |
Oct 08, 2013 | 53.09 | 53.10 | 52.71 | 52.92 | 6,741 | +0.15(+0.28%) |
Oct 07, 2013 | 52.66 | 52.96 | 52.66 | 52.77 | 14,281 | -0.03(-0.06%) |
Oct 04, 2013 | 52.95 | 53.00 | 52.76 | 52.80 | 4,775 | -0.20(-0.38%) |
Oct 03, 2013 | 52.98 | 53.00 | 52.71 | 53.00 | 8,563 | +0.22(+0.42%) |
Oct 02, 2013 | 52.88 | 52.88 | 52.47 | 52.78 | 13,217 | +0.11(+0.21%) |
Oct 01, 2013 | 52.86 | 52.86 | 52.66 | 52.67 | 158,279 | -0.32(-0.61%) |
Sep 27, 2013 | 53.00 | 53.05 | 52.76 | 52.99 | 2,020 | +0.06(+0.11%) |
Sep 26, 2013 | 53.01 | 53.02 | 52.71 | 52.94 | 7,530 | -0.00(-0.01%) |
Sep 25, 2013 | 54.42 | 54.42 | 52.71 | 52.94 | 3,242 | +0.11(+0.21%) |
Sep 24, 2013 | 54.45 | 54.45 | 52.60 | 52.83 | 13,319 | -0.07(-0.13%) |
Sep 23, 2013 | 52.65 | 52.99 | 52.65 | 52.90 | 101,457 | -0.03(-0.06%) |
Sep 20, 2013 | 53.00 | 53.10 | 52.69 | 52.93 | 9,658 | +0.03(+0.06%) |
Sep 19, 2013 | 52.82 | 53.10 | 52.75 | 52.90 | 76,575 | +0.28(+0.53%) |
Sep 18, 2013 | 53.08 | 53.08 | 52.47 | 52.62 | 7,350 | +0.18(+0.34%) |
Sep 17, 2013 | 52.49 | 52.50 | 52.16 | 52.44 | 14,388 | +0.15(+0.29%) |
Sep 16, 2013 | 52.07 | 52.44 | 52.24 | 52.29 | 6,385 | +0.22(+0.42%) |
Sep 13, 2013 | 52.05 | 52.26 | 52.02 | 52.07 | 3,784 | +0.06(+0.12%) |
Sep 12, 2013 | 51.63 | 52.05 | 51.63 | 52.01 | 3,915 | +0.05(+0.10%) |
Sep 11, 2013 | 52.05 | 52.05 | 51.80 | 51.96 | 13,227 | +0.22(+0.43%) |
Sep 10, 2013 | 51.77 | 51.77 | 51.60 | 51.74 | 74,347 | +0.10(+0.19%) |
Sep 09, 2013 | 51.37 | 52.07 | 51.37 | 51.64 | 9,616 | +0.16(+0.31%) |
Sep 06, 2013 | 51.05 | 51.60 | 51.05 | 51.48 | 42,711 | +0.08(+0.16%) |
Sep 05, 2013 | 52.46 | 52.46 | 51.40 | 51.40 | 4,847 | -0.58(-1.12%) |
Sep 04, 2013 | 51.98 | 51.98 | 51.55 | 51.98 | 11,839 | +0.09(+0.17%) |
Sep 03, 2013 | 52.52 | 52.52 | 51.82 | 51.89 | 34,764 | -0.07(-0.13%) |
Aug 30, 2013 | 51.85 | 52.09 | 51.77 | 51.96 | 6,090 | +0.19(+0.37%) |
Aug 29, 2013 | 51.50 | 52.05 | 51.50 | 51.77 | 3,379 | -0.01(-0.02%) |
Aug 28, 2013 | 51.69 | 52.14 | 51.69 | 51.78 | 3,241 | -0.26(-0.50%) |
Aug 27, 2013 | 51.83 | 52.13 | 51.78 | 52.04 | 2,576 | -0.10(-0.19%) |
Aug 26, 2013 | 51.97 | 52.20 | 51.81 | 52.14 | 5,607 | -0.01(-0.02%) |
Aug 23, 2013 | 51.74 | 52.24 | 51.74 | 52.15 | 6,732 | +0.30(+0.58%) |
Aug 22, 2013 | 51.77 | 52.19 | 51.77 | 51.85 | 6,597 | -0.03(-0.06%) |
Aug 21, 2013 | 52.15 | 52.17 | 51.83 | 51.88 | 2,994 | -0.20(-0.38%) |
Aug 20, 2013 | 52.26 | 52.30 | 51.82 | 52.08 | 5,774 | +0.35(+0.68%) |
Aug 19, 2013 | 51.86 | 52.08 | 51.73 | 51.73 | 3,722 | -0.70(-1.34%) |
Aug 16, 2013 | 52.27 | 52.43 | 51.85 | 52.43 | 5,216 | +0.07(+0.13%) |
Aug 15, 2013 | 52.65 | 52.65 | 51.85 | 52.36 | 6,722 | +0.39(+0.76%) |
Aug 14, 2013 | 52.17 | 52.45 | 51.95 | 51.97 | 2,791 | -0.22(-0.43%) |
Aug 13, 2013 | 52.49 | 52.49 | 52.15 | 52.19 | 3,108 | -0.29(-0.54%) |
Aug 12, 2013 | 53.06 | 53.06 | 52.18 | 52.48 | 3,774 | +0.01(+0.01%) |
Aug 09, 2013 | 52.08 | 52.52 | 52.07 | 52.47 | 4,669 | +0.35(+0.67%) |
Aug 08, 2013 | 52.25 | 52.54 | 52.12 | 52.12 | 3,618 | +0.03(+0.06%) |
Aug 07, 2013 | 51.98 | 52.48 | 51.97 | 52.09 | 9,306 | -0.07(-0.14%) |
Aug 06, 2013 | 52.35 | 52.53 | 52.02 | 52.16 | 33,076 | -0.34(-0.64%) |
Aug 05, 2013 | 52.73 | 52.89 | 52.30 | 52.50 | 7,773 | -0.02(-0.05%) |
Aug 02, 2013 | 52.53 | 52.56 | 52.33 | 52.52 | 2,899 | +0.07(+0.14%) |