Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.79 | 54.79 | 53.08 | 54.38 | 5,732,551 | -1.06(-1.92%) |
Oct 30, 2013 | 55.75 | 55.93 | 55.22 | 55.44 | 1,804,435 | -0.35(-0.63%) |
Oct 29, 2013 | 55.68 | 55.80 | 55.00 | 55.79 | 2,395,155 | +0.28(+0.50%) |
Oct 28, 2013 | 54.62 | 55.73 | 54.62 | 55.51 | 0 | +0.55(+1.00%) |
Oct 25, 2013 | 54.91 | 54.97 | 54.52 | 54.96 | 0 | +0.35(+0.64%) |
Oct 24, 2013 | 54.64 | 54.82 | 54.30 | 54.61 | 1,464,138 | +0.19(+0.35%) |
Oct 23, 2013 | 54.35 | 54.98 | 54.16 | 54.42 | 1,583,580 | -0.31(-0.57%) |
Oct 22, 2013 | 54.54 | 54.95 | 54.01 | 54.73 | 2,024,556 | +0.72(+1.33%) |
Oct 21, 2013 | 53.71 | 54.03 | 53.24 | 54.01 | 1,646,097 | +0.32(+0.60%) |
Oct 18, 2013 | 53.81 | 53.99 | 53.62 | 53.69 | 2,282,085 | -0.09(-0.17%) |
Oct 17, 2013 | 52.61 | 53.88 | 52.61 | 53.78 | 2,269,934 | +0.72(+1.36%) |
Oct 16, 2013 | 52.45 | 53.10 | 52.37 | 53.06 | 2,540,748 | +0.95(+1.82%) |
Oct 15, 2013 | 52.10 | 52.32 | 51.72 | 52.11 | 3,185,868 | -0.25(-0.48%) |
Oct 14, 2013 | 52.20 | 52.49 | 52.10 | 52.36 | 3,085,550 | +0.02(+0.04%) |
Oct 11, 2013 | 52.42 | 52.89 | 52.29 | 52.34 | 0 | -0.23(-0.44%) |
Oct 10, 2013 | 52.35 | 52.94 | 52.25 | 52.57 | 2,937,901 | +0.69(+1.33%) |
Oct 09, 2013 | 52.55 | 52.79 | 51.77 | 51.88 | 3,462,579 | -1.18(-2.23%) |
Oct 08, 2013 | 53.79 | 53.82 | 52.71 | 53.06 | 0 | -0.79(-1.46%) |
Oct 07, 2013 | 52.71 | 54.36 | 52.71 | 53.85 | 8,596,381 | +0.63(+1.18%) |
Oct 04, 2013 | 52.51 | 53.46 | 52.42 | 53.22 | 0 | +0.76(+1.45%) |
Oct 03, 2013 | 52.86 | 53.03 | 52.12 | 52.46 | 2,068,990 | -0.60(-1.13%) |
Oct 02, 2013 | 52.59 | 53.08 | 52.10 | 53.06 | 2,556,252 | +0.10(+0.19%) |
Oct 01, 2013 | 52.46 | 53.00 | 52.28 | 52.96 | 2,038,491 | +0.08(+0.15%) |
Sep 27, 2013 | 52.88 | 53.10 | 52.25 | 52.88 | 0 | -0.16(-0.30%) |
Sep 26, 2013 | 52.90 | 53.06 | 52.32 | 53.04 | 1,940,870 | +0.40(+0.76%) |
Sep 25, 2013 | 53.10 | 53.32 | 52.44 | 52.64 | 2,427,122 | -0.40(-0.75%) |
Sep 24, 2013 | 54.11 | 54.11 | 52.95 | 53.04 | 2,986,443 | -0.94(-1.74%) |
Sep 23, 2013 | 54.10 | 54.28 | 53.57 | 53.98 | 1,718,157 | -0.05(-0.09%) |
Sep 20, 2013 | 53.93 | 54.45 | 53.80 | 54.03 | 0 | +0.05(+0.09%) |
Sep 19, 2013 | 55.50 | 55.51 | 53.80 | 53.98 | 3,974,570 | -1.55(-2.79%) |
Sep 18, 2013 | 55.17 | 55.65 | 54.38 | 55.53 | 0 | +0.53(+0.96%) |
Sep 17, 2013 | 54.80 | 55.20 | 54.58 | 55.00 | 0 | +0.21(+0.38%) |
Sep 16, 2013 | 54.72 | 55.17 | 54.63 | 54.79 | 0 | +0.55(+1.01%) |
Sep 13, 2013 | 53.74 | 54.28 | 53.33 | 54.24 | 0 | +0.84(+1.57%) |
Sep 12, 2013 | 53.53 | 53.64 | 53.29 | 53.40 | 2,077,269 | -0.24(-0.45%) |
Sep 11, 2013 | 53.00 | 53.73 | 53.00 | 53.64 | 2,828,058 | +0.52(+0.98%) |
Sep 10, 2013 | 54.31 | 54.40 | 52.64 | 53.12 | 4,579,387 | -1.11(-2.05%) |
Sep 09, 2013 | 53.51 | 54.44 | 53.24 | 54.23 | 3,447,304 | +1.02(+1.92%) |
Sep 06, 2013 | 53.43 | 53.81 | 52.58 | 53.21 | 0 | +0.32(+0.61%) |
Sep 05, 2013 | 52.84 | 53.26 | 52.68 | 52.89 | 1,989,610 | -0.05(-0.09%) |
Sep 04, 2013 | 52.20 | 53.20 | 52.10 | 52.94 | 2,590,298 | +0.58(+1.11%) |
Sep 03, 2013 | 52.49 | 53.13 | 52.01 | 52.36 | 2,362,408 | +0.59(+1.14%) |
Aug 30, 2013 | 51.97 | 52.25 | 51.53 | 51.77 | 0 | -0.16(-0.31%) |
Aug 29, 2013 | 51.23 | 52.29 | 51.22 | 51.93 | 2,542,314 | +0.36(+0.70%) |
Aug 28, 2013 | 51.75 | 52.00 | 51.20 | 51.57 | 2,694,888 | -0.37(-0.71%) |
Aug 27, 2013 | 51.67 | 52.31 | 51.53 | 51.94 | 3,198,782 | -0.14(-0.27%) |
Aug 26, 2013 | 53.09 | 53.09 | 51.69 | 52.08 | 3,154,979 | -0.74(-1.40%) |
Aug 23, 2013 | 52.99 | 53.38 | 52.77 | 52.82 | 0 | -0.20(-0.38%) |
Aug 22, 2013 | 52.32 | 53.29 | 52.27 | 53.02 | 1,945,025 | +0.75(+1.43%) |
Aug 21, 2013 | 52.58 | 52.76 | 51.99 | 52.27 | 2,541,752 | -0.36(-0.68%) |
Aug 20, 2013 | 52.45 | 53.61 | 52.19 | 52.63 | 3,294,008 | +0.52(+1.00%) |
Aug 19, 2013 | 52.42 | 52.50 | 51.91 | 52.11 | 4,049,920 | -0.66(-1.25%) |
Aug 16, 2013 | 53.26 | 53.34 | 52.73 | 52.77 | 0 | -0.73(-1.36%) |
Aug 15, 2013 | 54.62 | 54.69 | 53.37 | 53.50 | 3,704,460 | -1.67(-3.03%) |
Aug 14, 2013 | 56.12 | 56.19 | 54.55 | 55.17 | 3,755,251 | -0.87(-1.55%) |
Aug 13, 2013 | 55.77 | 56.37 | 55.45 | 56.04 | 1,800,765 | +0.49(+0.88%) |
Aug 12, 2013 | 56.00 | 56.59 | 55.47 | 55.55 | 2,278,249 | -0.71(-1.26%) |
Aug 09, 2013 | 56.41 | 56.41 | 55.76 | 56.26 | 1,569,751 | +0.05(+0.09%) |
Aug 08, 2013 | 55.55 | 56.47 | 55.28 | 56.21 | 2,663,982 | +1.01(+1.83%) |
Aug 07, 2013 | 56.25 | 56.50 | 55.13 | 55.20 | 2,392,037 | -1.50(-2.65%) |
Aug 06, 2013 | 56.16 | 56.84 | 56.16 | 56.70 | 2,206,417 | +0.25(+0.44%) |
Aug 05, 2013 | 56.71 | 57.05 | 56.35 | 56.45 | 2,447,264 | -1.05(-1.83%) |
Aug 02, 2013 | 57.05 | 57.75 | 56.01 | 57.50 | 3,352,595 | +0.36(+0.63%) |