Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.54 | 62.09 | 61.27 | 61.56 | 361,587 | +0.02(+0.03%) |
Oct 30, 2013 | 62.30 | 62.30 | 61.29 | 61.54 | 201,356 | -0.54(-0.87%) |
Oct 29, 2013 | 62.26 | 62.41 | 61.70 | 62.08 | 337,516 | +0.04(+0.06%) |
Oct 28, 2013 | 62.42 | 62.59 | 61.58 | 62.04 | 343,380 | -0.36(-0.58%) |
Oct 25, 2013 | 61.97 | 62.41 | 61.71 | 62.40 | 295,615 | +0.56(+0.90%) |
Oct 24, 2013 | 62.43 | 63.03 | 60.44 | 61.84 | 633,707 | -0.28(-0.46%) |
Oct 23, 2013 | 62.10 | 62.15 | 61.27 | 62.13 | 483,101 | -0.06(-0.09%) |
Oct 22, 2013 | 62.49 | 62.99 | 62.14 | 62.18 | 370,427 | +0.04(+0.06%) |
Oct 21, 2013 | 62.28 | 62.40 | 61.87 | 62.14 | 336,173 | -0.01(-0.02%) |
Oct 18, 2013 | 61.83 | 62.16 | 61.48 | 62.15 | 465,009 | +0.43(+0.70%) |
Oct 17, 2013 | 61.22 | 61.79 | 60.90 | 61.72 | 320,625 | +0.52(+0.85%) |
Oct 16, 2013 | 61.14 | 61.21 | 60.71 | 61.20 | 240,067 | +0.44(+0.73%) |
Oct 15, 2013 | 61.30 | 61.33 | 60.57 | 60.76 | 289,950 | -0.58(-0.94%) |
Oct 14, 2013 | 60.31 | 61.37 | 60.20 | 61.33 | 298,283 | +0.43(+0.71%) |
Oct 11, 2013 | 60.52 | 60.92 | 60.09 | 60.90 | 215,587 | +0.40(+0.66%) |
Oct 10, 2013 | 59.61 | 60.52 | 59.49 | 60.50 | 306,125 | +1.45(+2.46%) |
Oct 09, 2013 | 59.01 | 59.17 | 58.32 | 59.05 | 484,128 | +0.08(+0.14%) |
Oct 08, 2013 | 59.30 | 59.70 | 58.66 | 58.96 | 341,437 | -0.48(-0.81%) |
Oct 07, 2013 | 59.43 | 60.12 | 59.29 | 59.44 | 380,898 | -0.71(-1.18%) |
Oct 04, 2013 | 59.73 | 60.25 | 59.39 | 60.15 | 431,326 | +0.37(+0.62%) |
Oct 03, 2013 | 59.72 | 59.93 | 59.12 | 59.78 | 428,834 | -0.11(-0.19%) |
Oct 02, 2013 | 59.90 | 59.94 | 59.26 | 59.90 | 327,301 | -0.29(-0.49%) |
Oct 01, 2013 | 59.51 | 60.65 | 59.32 | 60.19 | 967,865 | +0.82(+1.38%) |
Sep 30, 2013 | 58.59 | 59.55 | 58.20 | 59.37 | 519,777 | +0.29(+0.50%) |
Sep 27, 2013 | 58.76 | 59.29 | 58.70 | 59.08 | 348,630 | -0.06(-0.10%) |
Sep 26, 2013 | 59.19 | 59.32 | 58.66 | 59.13 | 362,117 | +0.20(+0.34%) |
Sep 25, 2013 | 59.55 | 59.55 | 58.83 | 58.93 | 381,883 | -0.53(-0.89%) |
Sep 24, 2013 | 59.40 | 59.73 | 59.11 | 59.46 | 612,152 | +0.08(+0.13%) |
Sep 23, 2013 | 58.83 | 59.46 | 58.72 | 59.39 | 647,449 | +0.65(+1.11%) |
Sep 20, 2013 | 59.63 | 59.74 | 58.74 | 58.74 | 1,198,901 | -0.60(-1.02%) |
Sep 19, 2013 | 59.05 | 59.45 | 59.02 | 59.34 | 266,046 | +0.35(+0.59%) |
Sep 18, 2013 | 58.30 | 59.00 | 57.81 | 58.99 | 231,120 | +0.62(+1.07%) |
Sep 17, 2013 | 58.23 | 58.38 | 57.95 | 58.37 | 338,201 | +0.17(+0.29%) |
Sep 16, 2013 | 58.27 | 58.35 | 58.03 | 58.20 | 356,211 | +0.48(+0.83%) |
Sep 13, 2013 | 57.94 | 58.10 | 57.40 | 57.72 | 455,172 | -0.18(-0.31%) |
Sep 12, 2013 | 58.79 | 59.04 | 57.84 | 57.90 | 370,915 | -0.90(-1.53%) |
Sep 11, 2013 | 58.94 | 59.73 | 58.52 | 58.79 | 432,425 | -0.12(-0.21%) |
Sep 10, 2013 | 58.54 | 58.94 | 58.44 | 58.92 | 690,125 | +0.83(+1.43%) |
Sep 09, 2013 | 56.89 | 58.27 | 56.75 | 58.08 | 522,821 | +1.51(+2.67%) |
Sep 06, 2013 | 56.50 | 56.98 | 55.65 | 56.57 | 384,341 | +0.38(+0.67%) |
Sep 05, 2013 | 55.70 | 56.24 | 55.70 | 56.20 | 444,427 | +0.42(+0.76%) |
Sep 04, 2013 | 55.44 | 56.01 | 55.02 | 55.77 | 544,996 | +0.40(+0.72%) |
Sep 03, 2013 | 55.98 | 56.49 | 54.72 | 55.37 | 859,383 | +0.11(+0.21%) |
Aug 30, 2013 | 56.08 | 56.40 | 55.17 | 55.26 | 464,117 | -0.79(-1.42%) |
Aug 29, 2013 | 55.43 | 56.15 | 55.43 | 56.05 | 332,582 | +0.57(+1.02%) |
Aug 28, 2013 | 55.11 | 55.55 | 54.89 | 55.49 | 311,704 | +0.35(+0.63%) |
Aug 27, 2013 | 55.44 | 55.62 | 55.12 | 55.14 | 423,902 | -0.92(-1.63%) |
Aug 26, 2013 | 56.32 | 56.53 | 55.99 | 56.05 | 205,741 | -0.15(-0.27%) |
Aug 23, 2013 | 56.50 | 56.52 | 55.86 | 56.21 | 345,834 | -0.22(-0.38%) |
Aug 22, 2013 | 55.89 | 56.56 | 55.87 | 56.42 | 335,320 | +0.82(+1.48%) |
Aug 21, 2013 | 55.19 | 55.92 | 55.12 | 55.60 | 499,035 | +0.28(+0.51%) |
Aug 20, 2013 | 54.80 | 55.36 | 54.54 | 55.32 | 365,085 | +0.53(+0.97%) |
Aug 19, 2013 | 55.05 | 55.22 | 54.79 | 54.79 | 513,357 | -0.26(-0.46%) |
Aug 16, 2013 | 54.56 | 55.36 | 54.56 | 55.04 | 403,978 | +0.48(+0.88%) |
Aug 15, 2013 | 54.97 | 55.02 | 54.18 | 54.56 | 335,821 | -0.98(-1.77%) |
Aug 14, 2013 | 55.91 | 55.91 | 55.37 | 55.54 | 199,676 | -0.39(-0.69%) |
Aug 13, 2013 | 55.60 | 55.94 | 55.01 | 55.93 | 305,040 | +0.31(+0.56%) |
Aug 12, 2013 | 55.29 | 55.76 | 54.95 | 55.62 | 396,577 | +0.15(+0.27%) |
Aug 09, 2013 | 55.47 | 55.61 | 55.11 | 55.47 | 350,778 | -0.11(-0.20%) |
Aug 08, 2013 | 55.23 | 55.64 | 55.08 | 55.58 | 365,212 | +0.62(+1.13%) |
Aug 07, 2013 | 55.20 | 55.32 | 54.74 | 54.96 | 466,084 | -0.36(-0.65%) |
Aug 06, 2013 | 55.64 | 55.83 | 54.94 | 55.32 | 486,089 | -0.43(-0.78%) |
Aug 05, 2013 | 55.84 | 56.12 | 55.56 | 55.75 | 403,355 | -0.07(-0.12%) |
Aug 02, 2013 | 55.89 | 56.30 | 55.51 | 55.82 | 366,869 | -0.36(-0.64%) |