Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.99 | 59.62 | 58.86 | 58.92 | 551,374 | -0.19(-0.33%) |
Oct 30, 2013 | 59.74 | 59.91 | 58.72 | 59.12 | 409,718 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.74 | 498,509 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,539 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.89 | 58.10 | 58.81 | 816,764 | -0.90(-1.51%) |
Oct 24, 2013 | 60.35 | 61.73 | 59.66 | 59.71 | 691,272 | -0.59(-0.99%) |
Oct 23, 2013 | 59.73 | 60.64 | 59.20 | 60.31 | 897,448 | +0.05(+0.08%) |
Oct 22, 2013 | 60.76 | 61.25 | 59.98 | 60.26 | 987,809 | -0.43(-0.70%) |
Oct 21, 2013 | 61.28 | 61.37 | 60.27 | 60.68 | 408,985 | -0.27(-0.45%) |
Oct 18, 2013 | 60.30 | 61.00 | 60.13 | 60.96 | 558,047 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.20 | 60.22 | 472,203 | +0.74(+1.24%) |
Oct 16, 2013 | 59.56 | 59.61 | 59.00 | 59.48 | 379,871 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.46 | 59.09 | 682,093 | +0.43(+0.73%) |
Oct 14, 2013 | 58.17 | 59.02 | 58.10 | 58.67 | 713,724 | -0.03(-0.05%) |
Oct 11, 2013 | 58.55 | 59.09 | 58.30 | 58.70 | 424,668 | -0.03(-0.05%) |
Oct 10, 2013 | 57.85 | 58.90 | 57.37 | 58.73 | 410,205 | +1.61(+2.81%) |
Oct 09, 2013 | 58.09 | 58.09 | 56.91 | 57.12 | 565,847 | -0.61(-1.06%) |
Oct 08, 2013 | 58.22 | 58.59 | 57.59 | 57.73 | 304,555 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,015 | -0.23(-0.40%) |
Oct 04, 2013 | 58.02 | 58.69 | 57.53 | 58.42 | 535,624 | +0.58(+1.00%) |
Oct 03, 2013 | 58.98 | 59.45 | 57.67 | 57.84 | 723,288 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,726 | -0.15(-0.26%) |
Oct 01, 2013 | 58.85 | 59.79 | 58.85 | 59.45 | 763,354 | +0.55(+0.93%) |
Sep 30, 2013 | 57.88 | 59.25 | 57.77 | 58.91 | 428,495 | +0.05(+0.08%) |
Sep 27, 2013 | 58.63 | 58.98 | 58.11 | 58.86 | 330,331 | -0.29(-0.49%) |
Sep 26, 2013 | 58.64 | 59.22 | 58.56 | 59.15 | 407,825 | +0.68(+1.16%) |
Sep 25, 2013 | 59.00 | 59.00 | 58.46 | 58.47 | 733,748 | -1.14(-1.92%) |
Sep 24, 2013 | 59.85 | 60.10 | 59.24 | 59.62 | 468,313 | -0.14(-0.23%) |
Sep 23, 2013 | 60.16 | 60.76 | 59.75 | 59.75 | 625,509 | -0.53(-0.88%) |
Sep 20, 2013 | 60.60 | 60.93 | 60.22 | 60.28 | 1,213,655 | -0.44(-0.73%) |
Sep 19, 2013 | 60.01 | 60.97 | 59.87 | 60.72 | 1,121,254 | +0.96(+1.61%) |
Sep 18, 2013 | 58.95 | 59.93 | 58.36 | 59.76 | 868,684 | +0.67(+1.13%) |
Sep 17, 2013 | 57.35 | 59.37 | 57.31 | 59.09 | 1,119,370 | +1.69(+2.94%) |
Sep 16, 2013 | 58.23 | 58.23 | 57.18 | 57.40 | 564,420 | +0.09(+0.15%) |
Sep 13, 2013 | 57.07 | 57.40 | 56.77 | 57.32 | 242,946 | +0.18(+0.31%) |
Sep 12, 2013 | 57.79 | 57.79 | 57.01 | 57.14 | 274,689 | -0.82(-1.41%) |
Sep 11, 2013 | 57.60 | 58.23 | 57.00 | 57.96 | 421,057 | +0.18(+0.31%) |
Sep 10, 2013 | 57.10 | 57.93 | 57.01 | 57.78 | 540,397 | +1.12(+1.97%) |
Sep 09, 2013 | 55.64 | 56.75 | 55.55 | 56.66 | 235,210 | +1.10(+1.98%) |
Sep 06, 2013 | 55.43 | 55.80 | 54.74 | 55.56 | 415,719 | +0.31(+0.57%) |
Sep 05, 2013 | 54.16 | 55.30 | 54.00 | 55.25 | 633,055 | +1.09(+2.00%) |
Sep 04, 2013 | 53.32 | 54.22 | 53.05 | 54.16 | 479,958 | +0.94(+1.77%) |
Sep 03, 2013 | 54.62 | 55.00 | 52.66 | 53.22 | 969,298 | -0.39(-0.73%) |
Aug 30, 2013 | 54.63 | 54.67 | 53.51 | 53.62 | 498,402 | -0.97(-1.78%) |
Aug 29, 2013 | 54.92 | 55.35 | 54.50 | 54.59 | 312,634 | -0.50(-0.90%) |
Aug 28, 2013 | 54.65 | 55.23 | 54.28 | 55.09 | 546,085 | +0.50(+0.91%) |
Aug 27, 2013 | 55.48 | 55.55 | 54.53 | 54.59 | 594,881 | -1.61(-2.86%) |
Aug 26, 2013 | 55.95 | 56.68 | 55.90 | 56.20 | 306,371 | +0.26(+0.46%) |
Aug 23, 2013 | 55.92 | 56.23 | 55.54 | 55.94 | 239,975 | +0.03(+0.06%) |
Aug 22, 2013 | 55.13 | 56.43 | 54.94 | 55.91 | 206,871 | +1.05(+1.90%) |
Aug 21, 2013 | 55.67 | 55.96 | 54.86 | 54.86 | 532,499 | -0.92(-1.66%) |
Aug 20, 2013 | 55.23 | 56.13 | 54.91 | 55.79 | 243,234 | +0.56(+1.02%) |
Aug 19, 2013 | 56.27 | 56.27 | 55.10 | 55.23 | 285,527 | -0.97(-1.73%) |
Aug 16, 2013 | 55.80 | 56.37 | 55.33 | 56.20 | 422,251 | +0.41(+0.74%) |
Aug 15, 2013 | 55.92 | 56.39 | 55.45 | 55.79 | 246,915 | -1.03(-1.81%) |
Aug 14, 2013 | 56.78 | 57.69 | 56.48 | 56.82 | 366,934 | -0.01(-0.01%) |
Aug 13, 2013 | 57.25 | 57.25 | 56.06 | 56.83 | 526,287 | -0.28(-0.49%) |
Aug 12, 2013 | 55.94 | 57.30 | 55.70 | 57.11 | 618,700 | +0.97(+1.72%) |
Aug 09, 2013 | 55.42 | 56.51 | 55.42 | 56.14 | 790,033 | +0.80(+1.45%) |
Aug 08, 2013 | 55.24 | 55.74 | 55.10 | 55.34 | 814,948 | +0.66(+1.20%) |
Aug 07, 2013 | 55.58 | 55.58 | 54.45 | 54.68 | 597,685 | -1.16(-2.08%) |
Aug 06, 2013 | 56.51 | 56.51 | 55.52 | 55.84 | 468,508 | -0.80(-1.41%) |
Aug 05, 2013 | 56.66 | 56.79 | 56.24 | 56.64 | 286,012 | -0.20(-0.35%) |
Aug 02, 2013 | 56.47 | 57.00 | 55.91 | 56.84 | 450,192 | +0.23(+0.41%) |