Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.93 | 59.50 | 58.55 | 58.73 | 2,947,113 | -0.09(-0.15%) |
Oct 30, 2013 | 59.95 | 60.30 | 58.34 | 58.82 | 3,262,112 | -1.27(-2.11%) |
Oct 29, 2013 | 59.89 | 60.32 | 59.79 | 60.09 | 2,364,531 | +0.32(+0.54%) |
Oct 28, 2013 | 59.87 | 60.00 | 59.52 | 59.76 | 2,657,574 | -0.06(-0.10%) |
Oct 25, 2013 | 59.60 | 59.87 | 59.37 | 59.82 | 2,581,437 | +0.45(+0.76%) |
Oct 24, 2013 | 58.68 | 59.68 | 58.51 | 59.37 | 3,062,923 | +0.68(+1.16%) |
Oct 23, 2013 | 59.03 | 59.25 | 58.26 | 58.69 | 2,995,516 | -0.63(-1.07%) |
Oct 22, 2013 | 59.42 | 59.92 | 59.00 | 59.33 | 2,720,387 | +0.07(+0.12%) |
Oct 21, 2013 | 59.92 | 60.27 | 58.74 | 59.25 | 5,379,061 | -1.10(-1.83%) |
Oct 18, 2013 | 60.03 | 60.61 | 59.90 | 60.36 | 4,175,325 | +0.72(+1.21%) |
Oct 17, 2013 | 59.26 | 59.68 | 59.05 | 59.64 | 3,388,874 | +0.22(+0.38%) |
Oct 16, 2013 | 58.60 | 59.75 | 58.60 | 59.41 | 4,504,242 | +0.99(+1.69%) |
Oct 15, 2013 | 58.29 | 58.99 | 58.06 | 58.42 | 4,133,439 | +0.07(+0.12%) |
Oct 14, 2013 | 57.44 | 58.82 | 57.37 | 58.35 | 2,443,035 | +0.44(+0.76%) |
Oct 11, 2013 | 57.21 | 58.15 | 57.16 | 57.91 | 2,680,299 | +0.22(+0.38%) |
Oct 10, 2013 | 57.03 | 57.73 | 56.92 | 57.69 | 3,046,270 | +1.12(+1.98%) |
Oct 09, 2013 | 56.90 | 56.94 | 55.94 | 56.57 | 3,283,884 | -0.12(-0.21%) |
Oct 08, 2013 | 57.31 | 57.58 | 56.61 | 56.69 | 3,971,028 | -0.47(-0.83%) |
Oct 07, 2013 | 56.65 | 57.39 | 56.38 | 57.17 | 2,900,367 | -0.12(-0.21%) |
Oct 04, 2013 | 56.34 | 57.48 | 56.21 | 57.29 | 3,011,680 | +0.90(+1.60%) |
Oct 03, 2013 | 56.68 | 56.93 | 56.15 | 56.38 | 2,524,035 | -0.29(-0.51%) |
Oct 02, 2013 | 56.60 | 56.93 | 55.95 | 56.67 | 4,130,657 | -0.26(-0.46%) |
Oct 01, 2013 | 55.81 | 57.18 | 55.81 | 56.94 | 3,784,210 | +0.88(+1.56%) |
Sep 30, 2013 | 56.25 | 56.34 | 55.80 | 56.06 | 3,130,401 | -0.73(-1.29%) |
Sep 27, 2013 | 56.78 | 57.22 | 56.67 | 56.79 | 2,809,423 | -0.16(-0.28%) |
Sep 26, 2013 | 57.23 | 57.28 | 56.65 | 56.95 | 2,778,762 | -0.09(-0.16%) |
Sep 25, 2013 | 57.47 | 57.65 | 57.02 | 57.04 | 3,346,186 | -0.24(-0.43%) |
Sep 24, 2013 | 57.61 | 57.86 | 57.00 | 57.29 | 3,107,986 | -0.24(-0.42%) |
Sep 23, 2013 | 57.61 | 57.83 | 57.29 | 57.53 | 2,746,843 | -0.32(-0.55%) |
Sep 20, 2013 | 58.30 | 58.34 | 57.68 | 57.84 | 7,216,857 | -0.41(-0.70%) |
Sep 19, 2013 | 58.60 | 58.67 | 57.98 | 58.25 | 2,519,128 | -0.30(-0.52%) |
Sep 18, 2013 | 57.98 | 58.71 | 57.58 | 58.56 | 3,960,530 | +0.45(+0.77%) |
Sep 17, 2013 | 57.83 | 58.43 | 57.65 | 58.11 | 5,059,166 | +0.82(+1.44%) |
Sep 16, 2013 | 57.80 | 57.85 | 57.22 | 57.29 | 4,244,356 | +0.13(+0.22%) |
Sep 13, 2013 | 57.34 | 57.56 | 56.91 | 57.16 | 2,935,376 | -0.26(-0.45%) |
Sep 12, 2013 | 57.30 | 57.70 | 57.13 | 57.42 | 3,544,892 | +0.11(+0.20%) |
Sep 11, 2013 | 57.03 | 57.44 | 56.78 | 57.30 | 4,700,188 | -0.15(-0.26%) |
Sep 10, 2013 | 57.71 | 57.79 | 57.19 | 57.46 | 5,242,833 | +0.40(+0.69%) |
Sep 09, 2013 | 56.67 | 57.30 | 56.63 | 57.06 | 3,571,857 | +0.10(+0.17%) |
Sep 06, 2013 | 56.75 | 57.40 | 56.50 | 56.96 | 4,243,627 | +0.21(+0.37%) |
Sep 05, 2013 | 56.61 | 57.11 | 56.47 | 56.75 | 5,713,116 | +0.43(+0.77%) |
Sep 04, 2013 | 55.68 | 56.63 | 55.64 | 56.32 | 5,573,004 | +0.49(+0.87%) |
Sep 03, 2013 | 56.96 | 57.08 | 55.58 | 55.83 | 6,888,915 | -0.59(-1.04%) |
Aug 30, 2013 | 55.88 | 56.62 | 55.41 | 56.42 | 21,181,456 | +4.64(+8.95%) |
Aug 29, 2013 | 51.96 | 52.05 | 51.64 | 51.78 | 2,598,330 | -0.35(-0.67%) |
Aug 28, 2013 | 51.83 | 52.88 | 51.78 | 52.13 | 3,611,171 | +0.40(+0.76%) |
Aug 27, 2013 | 51.50 | 52.17 | 51.46 | 51.73 | 4,372,990 | -0.76(-1.45%) |
Aug 26, 2013 | 52.64 | 53.20 | 52.47 | 52.50 | 3,503,832 | -0.05(-0.09%) |
Aug 23, 2013 | 52.20 | 52.62 | 51.62 | 52.54 | 3,752,931 | +0.53(+1.03%) |
Aug 22, 2013 | 51.01 | 52.24 | 50.81 | 52.01 | 3,647,858 | +1.17(+2.29%) |
Aug 21, 2013 | 50.36 | 51.27 | 50.24 | 50.85 | 6,779,932 | +0.63(+1.25%) |
Aug 20, 2013 | 49.91 | 50.69 | 49.43 | 50.22 | 6,624,430 | +0.59(+1.19%) |
Aug 19, 2013 | 51.64 | 51.66 | 49.57 | 49.63 | 10,284,234 | -2.38(-4.58%) |
Aug 16, 2013 | 52.71 | 52.79 | 52.01 | 52.01 | 5,244,791 | -0.84(-1.59%) |
Aug 15, 2013 | 52.90 | 52.95 | 52.39 | 52.85 | 4,012,889 | -0.31(-0.58%) |
Aug 14, 2013 | 54.26 | 54.36 | 53.15 | 53.16 | 5,087,080 | -1.17(-2.15%) |
Aug 13, 2013 | 54.57 | 54.65 | 54.09 | 54.33 | 2,790,081 | -0.13(-0.23%) |
Aug 12, 2013 | 54.37 | 54.90 | 54.26 | 54.45 | 2,079,332 | -0.33(-0.60%) |
Aug 09, 2013 | 54.68 | 54.99 | 54.24 | 54.78 | 2,802,315 | +0.01(+0.02%) |
Aug 08, 2013 | 53.99 | 54.99 | 53.94 | 54.77 | 3,541,619 | +0.82(+1.51%) |
Aug 07, 2013 | 54.07 | 54.35 | 53.56 | 53.95 | 4,933,659 | -0.21(-0.39%) |
Aug 06, 2013 | 54.18 | 54.32 | 53.74 | 54.16 | 4,969,801 | -0.03(-0.06%) |
Aug 05, 2013 | 53.97 | 54.31 | 53.64 | 54.20 | 3,702,619 | +0.20(+0.38%) |
Aug 02, 2013 | 53.50 | 54.18 | 53.26 | 53.99 | 5,836,517 | +0.21(+0.39%) |