Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.00 | 62.31 | 61.34 | 61.96 | 726,286 | -0.18(-0.29%) |
Oct 30, 2013 | 62.68 | 62.68 | 61.80 | 62.14 | 792,356 | -0.62(-0.99%) |
Oct 29, 2013 | 59.84 | 62.81 | 59.80 | 62.76 | 1,395,127 | +3.36(+5.66%) |
Oct 28, 2013 | 59.70 | 59.75 | 58.83 | 59.40 | 1,111,351 | -0.21(-0.35%) |
Oct 25, 2013 | 60.06 | 60.22 | 59.28 | 59.61 | 466,979 | -0.45(-0.75%) |
Oct 24, 2013 | 60.85 | 61.14 | 59.93 | 60.06 | 582,917 | -0.90(-1.48%) |
Oct 23, 2013 | 60.86 | 61.07 | 60.35 | 60.96 | 740,447 | -0.12(-0.20%) |
Oct 22, 2013 | 59.66 | 61.09 | 59.47 | 61.08 | 767,334 | +1.47(+2.47%) |
Oct 21, 2013 | 59.70 | 60.31 | 59.44 | 59.61 | 504,548 | +0.11(+0.18%) |
Oct 18, 2013 | 59.49 | 59.70 | 58.74 | 59.50 | 493,345 | +0.39(+0.66%) |
Oct 17, 2013 | 58.66 | 59.11 | 58.49 | 59.11 | 636,271 | +0.34(+0.58%) |
Oct 16, 2013 | 59.35 | 59.47 | 58.04 | 58.77 | 814,128 | -0.20(-0.34%) |
Oct 15, 2013 | 59.48 | 59.88 | 58.77 | 58.97 | 425,689 | -0.76(-1.27%) |
Oct 14, 2013 | 58.80 | 59.91 | 58.41 | 59.73 | 422,031 | +0.43(+0.73%) |
Oct 11, 2013 | 59.47 | 59.52 | 59.10 | 59.30 | 445,197 | -0.30(-0.50%) |
Oct 10, 2013 | 58.73 | 59.60 | 58.54 | 59.60 | 405,508 | +1.51(+2.60%) |
Oct 09, 2013 | 58.00 | 58.52 | 57.20 | 58.09 | 580,632 | +0.09(+0.16%) |
Oct 08, 2013 | 58.54 | 59.32 | 57.97 | 58.00 | 553,077 | -0.47(-0.80%) |
Oct 07, 2013 | 58.99 | 59.06 | 58.47 | 58.47 | 360,346 | -1.12(-1.88%) |
Oct 04, 2013 | 58.62 | 59.95 | 58.43 | 59.59 | 549,550 | +1.21(+2.07%) |
Oct 03, 2013 | 58.72 | 58.77 | 58.12 | 58.38 | 818,157 | -0.55(-0.93%) |
Oct 02, 2013 | 59.28 | 59.47 | 58.68 | 58.93 | 628,583 | -0.84(-1.41%) |
Oct 01, 2013 | 59.04 | 59.78 | 58.97 | 59.77 | 676,617 | +0.47(+0.79%) |
Sep 30, 2013 | 58.74 | 59.36 | 58.34 | 59.30 | 740,940 | +0.07(+0.12%) |
Sep 27, 2013 | 58.79 | 59.63 | 58.41 | 59.23 | 532,548 | +0.06(+0.10%) |
Sep 26, 2013 | 59.36 | 59.75 | 59.01 | 59.17 | 397,441 | -0.29(-0.49%) |
Sep 25, 2013 | 58.39 | 59.69 | 58.39 | 59.46 | 830,381 | +1.44(+2.48%) |
Sep 24, 2013 | 58.00 | 58.52 | 57.65 | 58.02 | 720,911 | +0.05(+0.09%) |
Sep 23, 2013 | 58.00 | 58.18 | 56.50 | 57.97 | 436,220 | -0.18(-0.31%) |
Sep 20, 2013 | 57.99 | 58.62 | 57.89 | 58.15 | 1,091,781 | +0.17(+0.29%) |
Sep 19, 2013 | 58.60 | 58.70 | 57.75 | 57.98 | 757,767 | -0.42(-0.72%) |
Sep 18, 2013 | 58.83 | 59.18 | 57.97 | 58.40 | 599,495 | -0.59(-1.00%) |
Sep 17, 2013 | 58.38 | 59.09 | 58.36 | 58.99 | 532,812 | +0.61(+1.04%) |
Sep 16, 2013 | 57.94 | 58.57 | 57.93 | 58.38 | 554,843 | +0.45(+0.78%) |
Sep 13, 2013 | 58.37 | 58.39 | 57.70 | 57.93 | 564,193 | -0.28(-0.48%) |
Sep 12, 2013 | 58.16 | 58.72 | 57.85 | 58.21 | 766,838 | -0.10(-0.17%) |
Sep 11, 2013 | 58.12 | 58.60 | 57.82 | 58.31 | 672,008 | +0.24(+0.41%) |
Sep 10, 2013 | 57.91 | 58.09 | 57.54 | 58.07 | 437,474 | +0.33(+0.57%) |
Sep 09, 2013 | 57.43 | 57.99 | 57.42 | 57.74 | 359,623 | +0.46(+0.80%) |
Sep 06, 2013 | 58.01 | 58.22 | 56.93 | 57.28 | 724,037 | -1.15(-1.97%) |
Sep 05, 2013 | 58.12 | 58.56 | 57.84 | 58.43 | 656,624 | +0.21(+0.36%) |
Sep 04, 2013 | 57.75 | 58.28 | 57.39 | 58.22 | 917,451 | +0.66(+1.15%) |
Sep 03, 2013 | 57.32 | 58.14 | 57.14 | 57.56 | 941,726 | +0.93(+1.64%) |
Aug 30, 2013 | 56.44 | 56.85 | 56.03 | 56.63 | 722,125 | +0.13(+0.23%) |
Aug 29, 2013 | 56.02 | 56.78 | 55.85 | 56.50 | 506,442 | +0.28(+0.50%) |
Aug 28, 2013 | 55.66 | 56.46 | 55.46 | 56.22 | 646,369 | +0.56(+1.01%) |
Aug 27, 2013 | 56.39 | 56.68 | 55.59 | 55.66 | 522,621 | -1.36(-2.39%) |
Aug 26, 2013 | 56.99 | 57.68 | 56.99 | 57.02 | 579,951 | +0.05(+0.09%) |
Aug 23, 2013 | 56.75 | 57.08 | 56.48 | 56.97 | 466,210 | +0.42(+0.74%) |
Aug 22, 2013 | 56.34 | 56.82 | 56.18 | 56.55 | 436,189 | +0.46(+0.82%) |
Aug 21, 2013 | 56.07 | 56.63 | 56.01 | 56.09 | 568,754 | -0.27(-0.48%) |
Aug 20, 2013 | 56.64 | 56.89 | 56.15 | 56.36 | 904,915 | -0.08(-0.14%) |
Aug 19, 2013 | 57.35 | 57.44 | 56.44 | 56.44 | 649,310 | -0.85(-1.48%) |
Aug 16, 2013 | 56.80 | 57.89 | 56.71 | 57.29 | 539,666 | +0.36(+0.63%) |
Aug 15, 2013 | 57.44 | 57.58 | 56.70 | 56.93 | 621,570 | -1.29(-2.22%) |
Aug 14, 2013 | 58.25 | 58.49 | 58.01 | 58.22 | 392,892 | -0.05(-0.09%) |
Aug 13, 2013 | 57.86 | 58.50 | 57.57 | 58.27 | 477,518 | +0.60(+1.04%) |
Aug 12, 2013 | 57.28 | 58.10 | 57.28 | 57.67 | 608,180 | +0.02(+0.03%) |
Aug 09, 2013 | 57.57 | 57.95 | 57.40 | 57.65 | 600,966 | +0.02(+0.03%) |
Aug 08, 2013 | 57.37 | 57.91 | 56.91 | 57.63 | 515,971 | +0.63(+1.11%) |
Aug 07, 2013 | 57.13 | 57.36 | 56.43 | 57.00 | 845,696 | -0.29(-0.51%) |
Aug 06, 2013 | 57.75 | 57.91 | 56.74 | 57.29 | 807,443 | -0.46(-0.80%) |
Aug 05, 2013 | 57.00 | 57.99 | 56.71 | 57.75 | 927,593 | +0.63(+1.10%) |
Aug 02, 2013 | 56.75 | 57.87 | 56.63 | 57.12 | 963,359 | -0.37(-0.64%) |