Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.90 | 56.00 | 55.37 | 55.55 | 14,371 | -0.62(-1.11%) |
Oct 30, 2013 | 55.66 | 56.46 | 55.66 | 56.17 | 7,209 | +0.60(+1.08%) |
Oct 29, 2013 | 55.60 | 55.70 | 55.36 | 55.57 | 8,351 | -0.48(-0.86%) |
Oct 28, 2013 | 55.82 | 56.32 | 55.68 | 56.05 | 36,549 | +0.85(+1.54%) |
Oct 25, 2013 | 54.92 | 55.22 | 54.74 | 55.20 | 8,249 | +0.05(+0.09%) |
Oct 24, 2013 | 54.64 | 55.24 | 54.53 | 55.15 | 11,939 | +0.52(+0.95%) |
Oct 23, 2013 | 55.30 | 55.34 | 54.48 | 54.63 | 112,108 | -1.53(-2.73%) |
Oct 22, 2013 | 56.94 | 57.14 | 55.94 | 56.16 | 23,350 | -0.62(-1.09%) |
Oct 21, 2013 | 57.20 | 57.36 | 56.73 | 56.78 | 18,528 | -0.40(-0.70%) |
Oct 18, 2013 | 56.96 | 57.20 | 56.50 | 57.18 | 22,126 | +0.78(+1.38%) |
Oct 17, 2013 | 57.08 | 57.35 | 56.39 | 56.40 | 23,715 | -1.31(-2.27%) |
Oct 16, 2013 | 57.21 | 58.16 | 57.18 | 57.71 | 111,655 | +0.97(+1.71%) |
Oct 15, 2013 | 56.92 | 57.24 | 56.74 | 56.74 | 12,144 | -0.27(-0.47%) |
Oct 14, 2013 | 56.40 | 57.06 | 56.37 | 57.01 | 7,743 | +0.03(+0.05%) |
Oct 11, 2013 | 56.94 | 57.30 | 56.78 | 56.98 | 11,855 | -0.61(-1.06%) |
Oct 10, 2013 | 56.82 | 57.82 | 56.82 | 57.59 | 40,128 | +1.54(+2.75%) |
Oct 09, 2013 | 56.22 | 56.33 | 55.62 | 56.05 | 16,234 | -0.19(-0.33%) |
Oct 08, 2013 | 56.60 | 56.69 | 56.20 | 56.24 | 18,771 | +0.04(+0.07%) |
Oct 07, 2013 | 54.94 | 56.22 | 54.80 | 56.20 | 25,052 | +0.44(+0.79%) |
Oct 04, 2013 | 56.49 | 56.49 | 55.66 | 55.76 | 15,659 | -0.52(-0.92%) |
Oct 03, 2013 | 57.04 | 57.09 | 56.20 | 56.28 | 14,384 | +0.00(+0.00%) |
Oct 02, 2013 | 55.72 | 56.28 | 55.47 | 56.28 | 20,545 | +0.54(+0.97%) |
Oct 01, 2013 | 55.72 | 55.85 | 55.00 | 55.74 | 37,930 | -0.91(-1.61%) |
Sep 27, 2013 | 56.78 | 57.57 | 56.64 | 56.65 | 16,377 | -0.84(-1.46%) |
Sep 26, 2013 | 57.18 | 57.49 | 57.00 | 57.49 | 6,873 | +0.90(+1.59%) |
Sep 25, 2013 | 57.01 | 57.34 | 56.59 | 56.59 | 11,864 | +0.12(+0.21%) |
Sep 24, 2013 | 55.94 | 56.60 | 55.75 | 56.47 | 12,353 | +0.55(+0.98%) |
Sep 23, 2013 | 56.43 | 56.56 | 55.78 | 55.92 | 39,575 | -1.12(-1.96%) |
Sep 20, 2013 | 57.53 | 57.62 | 57.00 | 57.04 | 15,969 | -0.28(-0.49%) |
Sep 19, 2013 | 58.04 | 58.13 | 57.01 | 57.32 | 26,302 | -0.88(-1.51%) |
Sep 18, 2013 | 56.76 | 58.33 | 56.75 | 58.20 | 43,579 | +1.70(+3.01%) |
Sep 17, 2013 | 57.40 | 57.43 | 56.44 | 56.50 | 19,692 | -1.31(-2.27%) |
Sep 16, 2013 | 58.10 | 58.24 | 57.81 | 57.81 | 12,409 | -1.19(-2.02%) |
Sep 13, 2013 | 58.66 | 59.08 | 58.57 | 59.00 | 8,135 | +0.10(+0.17%) |
Sep 12, 2013 | 58.46 | 58.98 | 58.46 | 58.90 | 6,810 | +0.96(+1.66%) |
Sep 11, 2013 | 58.44 | 58.62 | 57.78 | 57.94 | 44,956 | -0.43(-0.74%) |
Sep 10, 2013 | 58.64 | 58.79 | 58.35 | 58.37 | 34,697 | -1.04(-1.75%) |
Sep 09, 2013 | 60.12 | 60.33 | 59.28 | 59.41 | 20,341 | -1.08(-1.79%) |
Sep 06, 2013 | 60.87 | 61.21 | 60.48 | 60.49 | 23,004 | +0.08(+0.13%) |
Sep 05, 2013 | 60.80 | 60.80 | 60.06 | 60.41 | 23,637 | -0.52(-0.85%) |
Sep 04, 2013 | 60.52 | 61.22 | 60.50 | 60.93 | 23,220 | -0.07(-0.11%) |
Sep 03, 2013 | 61.32 | 61.60 | 60.98 | 61.00 | 19,979 | -0.59(-0.96%) |
Aug 30, 2013 | 62.01 | 62.13 | 61.08 | 61.59 | 40,748 | -0.39(-0.63%) |
Aug 29, 2013 | 62.88 | 63.34 | 61.93 | 61.98 | 27,993 | -0.89(-1.41%) |
Aug 28, 2013 | 62.62 | 63.18 | 62.60 | 62.87 | 35,645 | +0.69(+1.11%) |
Aug 27, 2013 | 61.80 | 62.21 | 61.61 | 62.18 | 39,979 | +1.68(+2.78%) |
Aug 26, 2013 | 60.86 | 61.12 | 60.37 | 60.50 | 15,501 | -0.66(-1.08%) |
Aug 23, 2013 | 60.98 | 61.50 | 60.67 | 61.16 | 12,127 | +0.62(+1.02%) |
Aug 22, 2013 | 60.28 | 60.57 | 60.23 | 60.54 | 5,501 | +0.42(+0.70%) |
Aug 21, 2013 | 60.12 | 60.52 | 60.12 | 60.12 | 6,180 | -0.04(-0.07%) |
Aug 20, 2013 | 59.62 | 60.56 | 59.50 | 60.16 | 6,606 | +0.22(+0.38%) |
Aug 19, 2013 | 61.04 | 61.04 | 59.87 | 59.94 | 27,205 | -0.88(-1.45%) |
Aug 16, 2013 | 61.07 | 61.13 | 60.54 | 60.82 | 12,753 | -0.20(-0.33%) |
Aug 15, 2013 | 61.04 | 61.20 | 60.62 | 61.02 | 11,867 | -0.10(-0.16%) |
Aug 14, 2013 | 59.92 | 61.12 | 59.92 | 61.12 | 13,260 | +0.87(+1.44%) |
Aug 13, 2013 | 59.88 | 60.36 | 59.78 | 60.25 | 14,834 | +0.79(+1.33%) |
Aug 12, 2013 | 59.24 | 59.48 | 58.90 | 59.46 | 10,090 | +0.05(+0.08%) |
Aug 09, 2013 | 58.54 | 59.59 | 58.52 | 59.41 | 10,512 | +0.69(+1.18%) |
Aug 08, 2013 | 58.18 | 58.72 | 57.65 | 58.72 | 36,271 | -0.01(-0.02%) |
Aug 07, 2013 | 59.40 | 59.66 | 58.60 | 58.73 | 9,125 | -0.87(-1.46%) |
Aug 06, 2013 | 59.80 | 59.98 | 59.18 | 59.60 | 12,610 | -0.70(-1.16%) |
Aug 05, 2013 | 60.35 | 60.70 | 60.13 | 60.30 | 10,407 | -0.95(-1.55%) |
Aug 02, 2013 | 61.48 | 61.48 | 61.06 | 61.25 | 11,887 | -0.59(-0.95%) |