Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.98 | 59.61 | 58.85 | 58.92 | 551,423 | -0.19(-0.33%) |
Oct 30, 2013 | 59.73 | 59.91 | 58.72 | 59.11 | 409,755 | -0.62(-1.04%) |
Oct 29, 2013 | 59.18 | 60.11 | 59.16 | 59.73 | 498,554 | +0.60(+1.02%) |
Oct 28, 2013 | 58.72 | 59.17 | 58.52 | 59.13 | 612,593 | +0.32(+0.55%) |
Oct 25, 2013 | 59.54 | 59.88 | 58.10 | 58.81 | 816,837 | -0.90(-1.51%) |
Oct 24, 2013 | 60.34 | 61.72 | 59.65 | 59.71 | 691,334 | -0.59(-0.99%) |
Oct 23, 2013 | 59.72 | 60.64 | 59.20 | 60.30 | 897,529 | +0.05(+0.08%) |
Oct 22, 2013 | 60.75 | 61.24 | 59.98 | 60.25 | 987,897 | -0.43(-0.70%) |
Oct 21, 2013 | 61.27 | 61.36 | 60.26 | 60.68 | 409,021 | -0.27(-0.45%) |
Oct 18, 2013 | 60.29 | 60.99 | 60.12 | 60.95 | 558,097 | +0.74(+1.23%) |
Oct 17, 2013 | 59.20 | 60.44 | 59.19 | 60.21 | 472,245 | +0.74(+1.24%) |
Oct 16, 2013 | 59.55 | 59.61 | 59.00 | 59.47 | 379,905 | +0.39(+0.65%) |
Oct 15, 2013 | 58.68 | 59.54 | 58.45 | 59.09 | 682,154 | +0.43(+0.73%) |
Oct 14, 2013 | 58.16 | 59.01 | 58.09 | 58.66 | 713,788 | -0.03(-0.05%) |
Oct 11, 2013 | 58.54 | 59.09 | 58.29 | 58.69 | 424,706 | -0.03(-0.05%) |
Oct 10, 2013 | 57.84 | 58.89 | 57.37 | 58.73 | 410,241 | +1.61(+2.81%) |
Oct 09, 2013 | 58.08 | 58.08 | 56.91 | 57.12 | 565,898 | -0.61(-1.06%) |
Oct 08, 2013 | 58.21 | 58.58 | 57.58 | 57.73 | 304,582 | -0.45(-0.77%) |
Oct 07, 2013 | 57.81 | 58.64 | 57.61 | 58.18 | 350,047 | -0.23(-0.40%) |
Oct 04, 2013 | 58.01 | 58.69 | 57.53 | 58.41 | 535,672 | +0.58(+1.00%) |
Oct 03, 2013 | 58.97 | 59.44 | 57.66 | 57.83 | 723,353 | -1.46(-2.47%) |
Oct 02, 2013 | 59.12 | 59.34 | 58.69 | 59.30 | 356,758 | -0.15(-0.26%) |
Oct 01, 2013 | 58.85 | 59.79 | 58.85 | 59.45 | 763,422 | +0.55(+0.93%) |
Sep 30, 2013 | 57.87 | 59.24 | 57.77 | 58.90 | 428,533 | +0.05(+0.08%) |
Sep 27, 2013 | 58.63 | 58.97 | 58.11 | 58.85 | 330,360 | -0.29(-0.49%) |
Sep 26, 2013 | 58.64 | 59.22 | 58.56 | 59.14 | 407,862 | +0.68(+1.15%) |
Sep 25, 2013 | 59.00 | 59.00 | 58.45 | 58.47 | 733,814 | -1.14(-1.91%) |
Sep 24, 2013 | 59.84 | 60.09 | 59.24 | 59.61 | 468,355 | -0.14(-0.23%) |
Sep 23, 2013 | 60.16 | 60.76 | 59.75 | 59.75 | 625,565 | -0.53(-0.88%) |
Sep 20, 2013 | 60.59 | 60.93 | 60.21 | 60.28 | 1,213,763 | -0.44(-0.73%) |
Sep 19, 2013 | 60.00 | 60.96 | 59.87 | 60.72 | 1,121,354 | +0.96(+1.61%) |
Sep 18, 2013 | 58.94 | 59.92 | 58.35 | 59.75 | 868,761 | +0.67(+1.13%) |
Sep 17, 2013 | 57.34 | 59.37 | 57.30 | 59.09 | 1,119,470 | +1.69(+2.94%) |
Sep 16, 2013 | 58.23 | 58.23 | 57.17 | 57.40 | 564,471 | +0.09(+0.15%) |
Sep 13, 2013 | 57.06 | 57.40 | 56.76 | 57.31 | 242,968 | +0.18(+0.31%) |
Sep 12, 2013 | 57.78 | 57.78 | 57.01 | 57.13 | 274,713 | -0.82(-1.41%) |
Sep 11, 2013 | 57.59 | 58.23 | 57.00 | 57.95 | 421,095 | +0.18(+0.31%) |
Sep 10, 2013 | 57.09 | 57.93 | 57.01 | 57.78 | 540,446 | +1.12(+1.97%) |
Sep 09, 2013 | 55.63 | 56.75 | 55.54 | 56.66 | 235,231 | +1.10(+1.98%) |
Sep 06, 2013 | 55.43 | 55.79 | 54.74 | 55.56 | 415,756 | +0.31(+0.57%) |
Sep 05, 2013 | 54.16 | 55.29 | 54.00 | 55.24 | 633,112 | +1.09(+2.00%) |
Sep 04, 2013 | 53.32 | 54.22 | 53.04 | 54.16 | 480,001 | +0.94(+1.77%) |
Sep 03, 2013 | 54.62 | 55.00 | 52.66 | 53.22 | 969,385 | -0.39(-0.73%) |
Aug 30, 2013 | 54.63 | 54.67 | 53.51 | 53.61 | 498,447 | -0.97(-1.78%) |
Aug 29, 2013 | 54.91 | 55.34 | 54.50 | 54.59 | 312,662 | -0.50(-0.90%) |
Aug 28, 2013 | 54.64 | 55.23 | 54.27 | 55.08 | 546,134 | +0.50(+0.91%) |
Aug 27, 2013 | 55.48 | 55.55 | 54.53 | 54.59 | 594,935 | -1.61(-2.86%) |
Aug 26, 2013 | 55.94 | 56.68 | 55.90 | 56.19 | 306,398 | +0.26(+0.46%) |
Aug 23, 2013 | 55.91 | 56.23 | 55.53 | 55.94 | 239,996 | +0.03(+0.06%) |
Aug 22, 2013 | 55.12 | 56.43 | 54.94 | 55.90 | 206,889 | +1.04(+1.90%) |
Aug 21, 2013 | 55.66 | 55.95 | 54.86 | 54.86 | 532,547 | -0.92(-1.66%) |
Aug 20, 2013 | 55.22 | 56.12 | 54.91 | 55.78 | 243,256 | +0.56(+1.02%) |
Aug 19, 2013 | 56.27 | 56.27 | 55.10 | 55.22 | 285,553 | -0.97(-1.73%) |
Aug 16, 2013 | 55.79 | 56.37 | 55.32 | 56.19 | 422,289 | +0.41(+0.73%) |
Aug 15, 2013 | 55.92 | 56.39 | 55.45 | 55.78 | 246,938 | -1.03(-1.81%) |
Aug 14, 2013 | 56.77 | 57.68 | 56.47 | 56.81 | 366,967 | -0.01(-0.01%) |
Aug 13, 2013 | 57.24 | 57.24 | 56.05 | 56.82 | 526,334 | -0.28(-0.49%) |
Aug 12, 2013 | 55.93 | 57.29 | 55.70 | 57.10 | 618,755 | +0.97(+1.72%) |
Aug 09, 2013 | 55.42 | 56.50 | 55.42 | 56.13 | 790,104 | +0.80(+1.45%) |
Aug 08, 2013 | 55.24 | 55.74 | 55.09 | 55.33 | 815,021 | +0.66(+1.20%) |
Aug 07, 2013 | 55.57 | 55.57 | 54.44 | 54.68 | 597,739 | -1.16(-2.08%) |
Aug 06, 2013 | 56.50 | 56.50 | 55.52 | 55.84 | 468,550 | -0.80(-1.41%) |
Aug 05, 2013 | 56.65 | 56.79 | 56.24 | 56.64 | 286,037 | -0.20(-0.35%) |
Aug 02, 2013 | 56.46 | 57.00 | 55.91 | 56.84 | 450,233 | +0.23(+0.41%) |