Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.88 | 60.67 | 59.33 | 59.72 | 246,868 | -0.41(-0.67%) |
Oct 30, 2013 | 60.28 | 60.69 | 59.55 | 60.12 | 504,367 | -0.08(-0.13%) |
Oct 29, 2013 | 59.52 | 60.40 | 59.52 | 60.20 | 215,530 | +0.70(+1.18%) |
Oct 28, 2013 | 59.53 | 59.78 | 59.16 | 59.50 | 175,577 | -0.04(-0.06%) |
Oct 25, 2013 | 59.80 | 59.83 | 59.31 | 59.54 | 376,493 | +0.06(+0.11%) |
Oct 24, 2013 | 59.37 | 59.77 | 59.28 | 59.47 | 264,718 | +0.32(+0.55%) |
Oct 23, 2013 | 59.06 | 59.35 | 58.68 | 59.15 | 172,197 | -0.23(-0.39%) |
Oct 22, 2013 | 59.57 | 59.73 | 59.07 | 59.38 | 507,431 | -0.09(-0.15%) |
Oct 21, 2013 | 59.64 | 59.87 | 59.20 | 59.47 | 579,336 | +0.12(+0.20%) |
Oct 18, 2013 | 58.91 | 59.52 | 58.57 | 59.36 | 400,915 | +1.08(+1.85%) |
Oct 17, 2013 | 57.28 | 58.28 | 57.28 | 58.28 | 295,125 | +0.82(+1.43%) |
Oct 16, 2013 | 57.89 | 58.01 | 57.13 | 57.46 | 517,088 | +0.36(+0.63%) |
Oct 15, 2013 | 57.46 | 57.67 | 56.79 | 57.10 | 284,398 | -0.68(-1.18%) |
Oct 14, 2013 | 56.96 | 57.79 | 56.75 | 57.78 | 260,589 | +0.51(+0.90%) |
Oct 11, 2013 | 56.25 | 57.39 | 55.92 | 57.27 | 193,440 | +0.95(+1.68%) |
Oct 10, 2013 | 55.38 | 56.35 | 54.93 | 56.32 | 306,233 | +1.88(+3.46%) |
Oct 09, 2013 | 54.12 | 55.08 | 53.75 | 54.44 | 358,131 | +0.97(+1.82%) |
Oct 08, 2013 | 54.26 | 54.62 | 53.46 | 53.47 | 269,734 | -0.74(-1.36%) |
Oct 07, 2013 | 54.61 | 55.15 | 54.19 | 54.21 | 295,884 | -0.61(-1.12%) |
Oct 04, 2013 | 54.23 | 54.88 | 54.06 | 54.82 | 193,946 | +0.46(+0.84%) |
Oct 03, 2013 | 54.64 | 54.82 | 53.97 | 54.36 | 193,818 | -0.57(-1.03%) |
Oct 02, 2013 | 55.00 | 55.17 | 54.55 | 54.93 | 221,391 | -0.41(-0.75%) |
Oct 01, 2013 | 54.58 | 55.46 | 54.24 | 55.34 | 248,504 | +0.85(+1.55%) |
Sep 27, 2013 | 54.65 | 55.05 | 54.33 | 54.50 | 270,201 | -0.43(-0.79%) |
Sep 26, 2013 | 53.89 | 54.96 | 53.84 | 54.93 | 234,430 | +1.06(+1.97%) |
Sep 25, 2013 | 54.18 | 54.25 | 53.75 | 53.87 | 236,538 | -0.17(-0.32%) |
Sep 24, 2013 | 53.61 | 54.50 | 52.93 | 54.04 | 314,741 | +0.54(+1.01%) |
Sep 23, 2013 | 54.29 | 54.29 | 53.22 | 53.50 | 363,513 | -0.79(-1.46%) |
Sep 20, 2013 | 53.71 | 54.29 | 53.26 | 54.29 | 894,303 | +0.86(+1.60%) |
Sep 19, 2013 | 52.66 | 53.46 | 52.38 | 53.43 | 524,292 | +1.10(+2.10%) |
Sep 18, 2013 | 50.42 | 52.36 | 50.41 | 52.34 | 491,230 | +2.18(+4.34%) |
Sep 17, 2013 | 49.82 | 50.16 | 49.50 | 50.16 | 243,466 | +0.50(+1.00%) |
Sep 16, 2013 | 49.57 | 49.84 | 49.50 | 49.66 | 227,074 | +0.37(+0.75%) |
Sep 13, 2013 | 49.23 | 49.32 | 48.67 | 49.29 | 201,836 | +0.39(+0.79%) |
Sep 12, 2013 | 49.26 | 49.60 | 48.87 | 48.91 | 237,299 | -0.49(-0.98%) |
Sep 11, 2013 | 49.28 | 49.41 | 48.88 | 49.39 | 245,676 | +0.18(+0.37%) |
Sep 10, 2013 | 49.09 | 49.22 | 48.67 | 49.21 | 270,292 | +0.57(+1.16%) |
Sep 09, 2013 | 47.26 | 48.66 | 47.26 | 48.64 | 404,008 | +1.78(+3.79%) |
Sep 06, 2013 | 47.75 | 47.75 | 46.26 | 46.87 | 197,942 | -0.50(-1.06%) |
Sep 05, 2013 | 47.46 | 47.69 | 47.24 | 47.37 | 137,269 | +0.11(+0.23%) |
Sep 04, 2013 | 46.18 | 47.33 | 46.18 | 47.26 | 226,794 | +1.10(+2.37%) |
Sep 03, 2013 | 46.76 | 47.14 | 46.08 | 46.16 | 233,417 | +0.12(+0.25%) |
Aug 30, 2013 | 47.07 | 47.36 | 45.99 | 46.05 | 266,665 | -0.94(-2.01%) |
Aug 29, 2013 | 46.16 | 47.07 | 46.16 | 46.99 | 103,634 | +0.83(+1.79%) |
Aug 28, 2013 | 46.04 | 46.52 | 46.04 | 46.16 | 99,286 | +0.15(+0.33%) |
Aug 27, 2013 | 47.03 | 47.12 | 45.93 | 46.01 | 192,704 | -1.46(-3.08%) |
Aug 26, 2013 | 48.02 | 48.30 | 47.36 | 47.48 | 128,494 | -0.46(-0.96%) |
Aug 23, 2013 | 47.98 | 48.10 | 47.49 | 47.93 | 129,697 | +0.12(+0.24%) |
Aug 22, 2013 | 46.79 | 48.14 | 46.79 | 47.82 | 139,608 | +1.06(+2.27%) |
Aug 21, 2013 | 47.07 | 47.59 | 46.71 | 46.76 | 150,171 | -0.52(-1.10%) |
Aug 20, 2013 | 46.36 | 47.34 | 46.36 | 47.28 | 173,472 | +1.04(+2.25%) |
Aug 19, 2013 | 46.58 | 46.78 | 46.01 | 46.24 | 173,700 | -0.44(-0.94%) |
Aug 16, 2013 | 46.55 | 47.18 | 46.37 | 46.68 | 149,137 | -0.09(-0.19%) |
Aug 15, 2013 | 47.33 | 48.11 | 46.67 | 46.77 | 224,931 | -0.89(-1.87%) |
Aug 14, 2013 | 47.81 | 48.18 | 47.48 | 47.66 | 201,852 | -0.13(-0.26%) |
Aug 13, 2013 | 48.39 | 48.44 | 47.48 | 47.78 | 227,028 | -0.64(-1.32%) |
Aug 12, 2013 | 48.37 | 49.02 | 48.11 | 48.42 | 279,095 | -0.45(-0.92%) |
Aug 09, 2013 | 47.71 | 49.21 | 47.42 | 48.87 | 289,126 | +1.11(+2.33%) |
Aug 08, 2013 | 47.05 | 48.10 | 46.67 | 47.75 | 198,970 | +1.10(+2.37%) |
Aug 07, 2013 | 47.51 | 47.66 | 46.59 | 46.65 | 255,330 | -1.04(-2.18%) |
Aug 06, 2013 | 48.49 | 48.72 | 47.50 | 47.69 | 125,387 | -0.89(-1.83%) |
Aug 05, 2013 | 48.59 | 49.39 | 48.36 | 48.58 | 113,100 | -0.11(-0.22%) |
Aug 02, 2013 | 47.97 | 48.77 | 47.47 | 48.69 | 156,603 | +0.40(+0.82%) |