Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.73 | 60.73 | 59.81 | 59.96 | 547,010 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.34 | 60.39 | 60.68 | 423,172 | -0.44(-0.72%) |
Oct 29, 2013 | 60.69 | 61.16 | 60.38 | 61.12 | 475,820 | +0.65(+1.08%) |
Oct 28, 2013 | 60.50 | 60.79 | 60.09 | 60.47 | 358,775 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.36 | 481,809 | +0.11(+0.18%) |
Oct 24, 2013 | 59.55 | 60.34 | 59.20 | 60.25 | 1,042,522 | +0.93(+1.57%) |
Oct 23, 2013 | 59.90 | 60.09 | 59.05 | 59.32 | 601,599 | -0.77(-1.28%) |
Oct 22, 2013 | 59.98 | 60.17 | 59.51 | 60.09 | 706,946 | +0.21(+0.34%) |
Oct 21, 2013 | 59.89 | 60.25 | 59.79 | 59.89 | 584,422 | -0.06(-0.10%) |
Oct 18, 2013 | 59.90 | 60.16 | 59.30 | 59.95 | 877,137 | +0.38(+0.63%) |
Oct 17, 2013 | 59.40 | 59.62 | 58.95 | 59.57 | 745,311 | -0.03(-0.04%) |
Oct 16, 2013 | 58.65 | 59.74 | 58.52 | 59.60 | 1,138,518 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,529 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.57 | 61.56 | 622,042 | +0.44(+0.72%) |
Oct 11, 2013 | 59.83 | 61.15 | 59.83 | 61.12 | 653,889 | +1.06(+1.76%) |
Oct 10, 2013 | 60.16 | 60.26 | 59.57 | 60.06 | 1,048,293 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.49 | 59.54 | 868,636 | -0.75(-1.25%) |
Oct 08, 2013 | 61.12 | 61.42 | 60.26 | 60.29 | 802,668 | -0.83(-1.36%) |
Oct 07, 2013 | 60.84 | 61.57 | 60.81 | 61.12 | 630,746 | -0.33(-0.54%) |
Oct 04, 2013 | 61.03 | 61.75 | 60.72 | 61.45 | 409,122 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.77 | 61.10 | 1,763,118 | -1.15(-1.85%) |
Oct 02, 2013 | 60.85 | 62.51 | 60.85 | 62.26 | 941,561 | +0.10(+0.16%) |
Oct 01, 2013 | 60.91 | 62.18 | 60.79 | 62.16 | 818,085 | +1.76(+2.92%) |
Sep 27, 2013 | 60.29 | 60.58 | 59.91 | 60.40 | 499,494 | -0.09(-0.15%) |
Sep 26, 2013 | 59.85 | 60.59 | 59.73 | 60.48 | 310,859 | +0.68(+1.14%) |
Sep 25, 2013 | 60.09 | 60.09 | 59.65 | 59.81 | 251,862 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.18 | 529,182 | +0.30(+0.49%) |
Sep 23, 2013 | 59.58 | 60.09 | 58.95 | 59.89 | 371,872 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.67 | 558,869 | -0.79(-1.30%) |
Sep 19, 2013 | 60.09 | 60.54 | 59.98 | 60.46 | 257,257 | +0.30(+0.51%) |
Sep 18, 2013 | 59.81 | 60.28 | 59.27 | 60.15 | 336,625 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,270 | +0.54(+0.91%) |
Sep 16, 2013 | 59.74 | 59.86 | 58.84 | 59.24 | 420,122 | +0.13(+0.21%) |
Sep 13, 2013 | 58.38 | 59.17 | 58.03 | 59.12 | 426,848 | +0.78(+1.33%) |
Sep 12, 2013 | 58.04 | 58.45 | 57.70 | 58.34 | 418,250 | +0.37(+0.63%) |
Sep 11, 2013 | 57.46 | 58.12 | 57.31 | 57.97 | 415,803 | +0.30(+0.53%) |
Sep 10, 2013 | 56.81 | 57.70 | 56.51 | 57.67 | 506,767 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,745 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.45 | 54.89 | 577,566 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.08 | 55.34 | 235,472 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.44 | 54.64 | 55.38 | 381,447 | +0.60(+1.09%) |
Sep 03, 2013 | 54.92 | 55.41 | 54.33 | 54.78 | 773,799 | +0.02(+0.03%) |
Aug 30, 2013 | 55.25 | 55.29 | 54.68 | 54.76 | 539,938 | -0.54(-0.98%) |
Aug 29, 2013 | 55.02 | 55.47 | 54.74 | 55.31 | 278,167 | +0.22(+0.40%) |
Aug 28, 2013 | 54.43 | 55.30 | 54.25 | 55.08 | 309,998 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.51 | 405,252 | -0.63(-1.15%) |
Aug 26, 2013 | 55.52 | 55.81 | 55.00 | 55.15 | 429,942 | -0.31(-0.56%) |
Aug 23, 2013 | 55.83 | 56.03 | 55.10 | 55.46 | 284,505 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.93 | 54.89 | 55.77 | 253,936 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.34 | 54.69 | 54.82 | 273,507 | -0.37(-0.66%) |
Aug 20, 2013 | 54.50 | 55.47 | 54.37 | 55.18 | 311,071 | +0.78(+1.44%) |
Aug 19, 2013 | 54.78 | 55.02 | 54.36 | 54.40 | 544,550 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.37 | 54.78 | 476,243 | -0.12(-0.23%) |
Aug 15, 2013 | 55.15 | 55.38 | 54.70 | 54.91 | 578,745 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.81 | 54.85 | 55.70 | 544,561 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,493 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.30 | 55.59 | 55.63 | 573,681 | -0.32(-0.57%) |
Aug 09, 2013 | 55.89 | 56.22 | 55.54 | 55.95 | 472,892 | +0.06(+0.11%) |
Aug 08, 2013 | 56.08 | 56.33 | 55.81 | 55.89 | 533,704 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,530 | -0.40(-0.71%) |
Aug 06, 2013 | 56.99 | 57.17 | 55.99 | 56.11 | 834,316 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.40 | 56.22 | 57.04 | 662,876 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.91 | 56.16 | 56.29 | 633,865 | -0.59(-1.03%) |