Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.00 | 58.83 | 57.87 | 58.37 | 2,172,977 | +0.30(+0.51%) |
Oct 30, 2013 | 58.28 | 58.95 | 57.59 | 58.08 | 2,089,428 | -0.04(-0.06%) |
Oct 29, 2013 | 56.87 | 58.17 | 56.60 | 58.11 | 3,468,851 | +1.62(+2.86%) |
Oct 28, 2013 | 57.70 | 57.71 | 56.09 | 56.50 | 5,243,333 | -1.24(-2.16%) |
Oct 25, 2013 | 57.28 | 58.56 | 56.40 | 57.74 | 10,231,132 | -3.14(-5.16%) |
Oct 24, 2013 | 61.12 | 61.20 | 60.43 | 60.89 | 2,187,596 | -0.31(-0.51%) |
Oct 23, 2013 | 60.71 | 61.46 | 60.57 | 61.20 | 1,717,132 | +0.04(+0.06%) |
Oct 22, 2013 | 60.46 | 61.32 | 60.15 | 61.16 | 1,650,847 | +0.99(+1.64%) |
Oct 21, 2013 | 60.70 | 61.10 | 59.85 | 60.17 | 1,393,954 | -0.29(-0.48%) |
Oct 18, 2013 | 60.51 | 60.76 | 59.91 | 60.46 | 1,364,947 | +0.11(+0.18%) |
Oct 17, 2013 | 59.42 | 60.42 | 59.39 | 60.35 | 1,118,709 | +0.87(+1.47%) |
Oct 16, 2013 | 59.18 | 59.87 | 58.92 | 59.48 | 1,954,382 | +0.70(+1.20%) |
Oct 15, 2013 | 57.88 | 59.38 | 57.85 | 58.77 | 4,094,539 | +0.76(+1.30%) |
Oct 14, 2013 | 57.25 | 58.06 | 56.97 | 58.02 | 1,210,261 | +0.24(+0.42%) |
Oct 11, 2013 | 57.54 | 57.80 | 57.35 | 57.77 | 1,403,462 | +0.07(+0.13%) |
Oct 10, 2013 | 57.31 | 57.97 | 56.85 | 57.70 | 1,415,314 | +1.10(+1.94%) |
Oct 09, 2013 | 56.46 | 57.25 | 55.68 | 56.60 | 2,415,342 | +0.32(+0.57%) |
Oct 08, 2013 | 57.47 | 57.47 | 56.21 | 56.28 | 2,936,428 | -1.32(-2.29%) |
Oct 07, 2013 | 58.57 | 58.70 | 57.56 | 57.60 | 2,002,206 | -1.67(-2.82%) |
Oct 04, 2013 | 57.75 | 59.34 | 57.41 | 59.28 | 2,031,084 | +1.46(+2.52%) |
Oct 03, 2013 | 58.13 | 58.28 | 56.71 | 57.82 | 1,786,562 | -0.59(-1.00%) |
Oct 02, 2013 | 58.27 | 58.42 | 57.23 | 58.40 | 2,611,812 | -0.44(-0.76%) |
Oct 01, 2013 | 57.68 | 58.86 | 57.64 | 58.85 | 2,492,746 | +1.13(+1.96%) |
Sep 30, 2013 | 56.89 | 58.00 | 56.77 | 57.71 | 1,328,606 | +0.15(+0.26%) |
Sep 27, 2013 | 57.80 | 58.00 | 57.48 | 57.57 | 1,499,503 | -0.39(-0.66%) |
Sep 26, 2013 | 56.86 | 58.10 | 56.81 | 57.95 | 1,736,543 | +1.10(+1.93%) |
Sep 25, 2013 | 57.09 | 57.20 | 56.47 | 56.85 | 1,339,577 | -0.31(-0.54%) |
Sep 24, 2013 | 57.31 | 57.69 | 56.61 | 57.17 | 1,667,453 | -0.29(-0.50%) |
Sep 23, 2013 | 58.16 | 58.19 | 57.28 | 57.45 | 1,518,033 | -0.73(-1.25%) |
Sep 20, 2013 | 58.67 | 59.10 | 58.16 | 58.18 | 2,113,583 | -0.50(-0.85%) |
Sep 19, 2013 | 58.68 | 59.33 | 58.48 | 58.68 | 1,812,382 | +0.31(+0.53%) |
Sep 18, 2013 | 57.18 | 58.55 | 56.78 | 58.37 | 2,050,248 | +1.04(+1.82%) |
Sep 17, 2013 | 56.57 | 57.34 | 56.45 | 57.32 | 2,659,563 | +0.79(+1.40%) |
Sep 16, 2013 | 57.14 | 57.54 | 56.31 | 56.53 | 6,887,993 | -0.15(-0.26%) |
Sep 13, 2013 | 57.63 | 57.69 | 56.50 | 56.68 | 2,167,900 | -0.86(-1.49%) |
Sep 12, 2013 | 58.18 | 58.26 | 57.14 | 57.54 | 1,390,720 | -0.56(-0.97%) |
Sep 11, 2013 | 57.57 | 58.20 | 57.47 | 58.10 | 1,843,594 | +0.72(+1.25%) |
Sep 10, 2013 | 57.60 | 57.86 | 56.91 | 57.38 | 2,156,420 | +0.34(+0.60%) |
Sep 09, 2013 | 56.97 | 57.48 | 56.64 | 57.04 | 1,506,665 | +0.30(+0.53%) |
Sep 06, 2013 | 56.81 | 57.10 | 55.91 | 56.74 | 1,865,103 | +0.07(+0.12%) |
Sep 05, 2013 | 56.83 | 56.92 | 56.57 | 56.67 | 814,245 | -0.07(-0.12%) |
Sep 04, 2013 | 56.64 | 56.94 | 55.90 | 56.74 | 1,572,783 | +0.02(+0.04%) |
Sep 03, 2013 | 56.98 | 57.82 | 56.11 | 56.72 | 2,107,772 | +0.63(+1.12%) |
Aug 30, 2013 | 56.49 | 56.67 | 55.92 | 56.09 | 1,602,945 | -0.33(-0.59%) |
Aug 29, 2013 | 55.48 | 56.86 | 55.17 | 56.42 | 1,759,750 | +0.89(+1.59%) |
Aug 28, 2013 | 56.07 | 56.15 | 55.28 | 55.54 | 3,113,903 | -0.46(-0.83%) |
Aug 27, 2013 | 56.83 | 57.14 | 55.92 | 56.00 | 2,521,517 | -1.76(-3.05%) |
Aug 26, 2013 | 58.83 | 59.11 | 57.74 | 57.76 | 1,950,222 | -1.03(-1.76%) |
Aug 23, 2013 | 58.70 | 58.89 | 58.12 | 58.80 | 650,333 | +0.16(+0.28%) |
Aug 22, 2013 | 57.93 | 58.83 | 57.82 | 58.64 | 676,426 | +0.82(+1.42%) |
Aug 21, 2013 | 57.74 | 58.52 | 57.63 | 57.82 | 1,119,218 | -0.10(-0.18%) |
Aug 20, 2013 | 57.59 | 58.37 | 57.41 | 57.92 | 817,383 | +0.37(+0.64%) |
Aug 19, 2013 | 57.47 | 58.55 | 57.27 | 57.55 | 1,479,610 | +0.10(+0.17%) |
Aug 16, 2013 | 57.32 | 57.92 | 56.72 | 57.45 | 2,215,707 | -0.34(-0.59%) |
Aug 15, 2013 | 58.69 | 58.70 | 56.92 | 57.79 | 2,089,996 | -1.29(-2.19%) |
Aug 14, 2013 | 59.35 | 59.72 | 58.95 | 59.09 | 1,169,690 | -0.42(-0.71%) |
Aug 13, 2013 | 58.67 | 59.69 | 58.44 | 59.51 | 1,707,303 | +0.99(+1.69%) |
Aug 12, 2013 | 58.69 | 59.09 | 58.40 | 58.52 | 1,553,737 | -0.58(-0.97%) |
Aug 09, 2013 | 59.56 | 60.47 | 59.00 | 59.09 | 1,821,275 | -0.30(-0.50%) |
Aug 08, 2013 | 60.03 | 60.52 | 59.35 | 59.39 | 1,868,864 | -0.35(-0.58%) |
Aug 07, 2013 | 59.58 | 59.91 | 59.00 | 59.74 | 1,692,835 | +0.01(+0.02%) |
Aug 06, 2013 | 60.87 | 61.01 | 59.48 | 59.72 | 2,104,999 | -1.16(-1.90%) |
Aug 05, 2013 | 61.13 | 61.19 | 60.51 | 60.88 | 1,438,759 | +0.06(+0.10%) |
Aug 02, 2013 | 60.64 | 60.86 | 59.72 | 60.82 | 2,124,096 | +0.08(+0.13%) |