Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.22 | 57.49 | 56.85 | 57.08 | 758,513 | -0.06(-0.11%) |
Oct 30, 2013 | 57.71 | 57.89 | 56.90 | 57.14 | 611,391 | -0.50(-0.87%) |
Oct 29, 2013 | 57.87 | 58.15 | 57.13 | 57.64 | 654,455 | -0.24(-0.42%) |
Oct 28, 2013 | 58.19 | 58.45 | 57.59 | 57.88 | 530,714 | -0.41(-0.71%) |
Oct 25, 2013 | 58.28 | 58.63 | 57.51 | 58.30 | 438,276 | +0.00(+0.00%) |
Oct 24, 2013 | 58.04 | 58.45 | 57.93 | 58.30 | 484,116 | +0.18(+0.31%) |
Oct 23, 2013 | 57.78 | 58.16 | 57.61 | 58.12 | 472,824 | +0.17(+0.30%) |
Oct 22, 2013 | 57.79 | 58.16 | 57.69 | 57.95 | 648,781 | +0.35(+0.60%) |
Oct 21, 2013 | 58.16 | 58.20 | 57.39 | 57.60 | 986,331 | -0.44(-0.76%) |
Oct 18, 2013 | 57.69 | 58.13 | 57.30 | 58.04 | 1,080,279 | -0.13(-0.22%) |
Oct 17, 2013 | 55.75 | 58.17 | 55.21 | 58.17 | 2,645,368 | +2.61(+4.70%) |
Oct 16, 2013 | 55.69 | 55.92 | 55.33 | 55.56 | 1,243,869 | +0.16(+0.28%) |
Oct 15, 2013 | 55.19 | 55.68 | 54.88 | 55.40 | 892,386 | +0.22(+0.39%) |
Oct 14, 2013 | 54.68 | 55.36 | 54.59 | 55.19 | 758,830 | +0.40(+0.72%) |
Oct 11, 2013 | 54.61 | 54.89 | 54.33 | 54.79 | 1,415,147 | -0.20(-0.36%) |
Oct 10, 2013 | 54.66 | 55.05 | 54.63 | 54.99 | 647,630 | +0.62(+1.14%) |
Oct 09, 2013 | 54.64 | 54.87 | 54.13 | 54.37 | 997,239 | -0.25(-0.46%) |
Oct 08, 2013 | 55.20 | 55.30 | 54.58 | 54.62 | 1,086,683 | -0.70(-1.26%) |
Oct 07, 2013 | 55.36 | 55.88 | 54.27 | 55.31 | 641,731 | -0.44(-0.79%) |
Oct 04, 2013 | 55.09 | 55.83 | 54.93 | 55.75 | 1,055,018 | +0.60(+1.09%) |
Oct 03, 2013 | 54.84 | 55.46 | 54.57 | 55.15 | 975,919 | +0.16(+0.28%) |
Oct 02, 2013 | 54.59 | 55.04 | 54.32 | 55.00 | 927,374 | +0.07(+0.13%) |
Oct 01, 2013 | 54.03 | 55.40 | 53.90 | 54.93 | 1,025,752 | +0.65(+1.19%) |
Sep 30, 2013 | 53.56 | 54.37 | 53.49 | 54.28 | 744,831 | +0.15(+0.27%) |
Sep 27, 2013 | 54.14 | 54.39 | 53.82 | 54.13 | 410,015 | -0.16(-0.29%) |
Sep 26, 2013 | 53.85 | 54.68 | 53.85 | 54.29 | 855,693 | +0.59(+1.09%) |
Sep 25, 2013 | 53.79 | 54.16 | 53.54 | 53.70 | 579,500 | -0.17(-0.32%) |
Sep 24, 2013 | 53.70 | 54.11 | 52.51 | 53.87 | 1,113,437 | -0.47(-0.87%) |
Sep 23, 2013 | 54.33 | 54.69 | 54.08 | 54.35 | 805,446 | -0.13(-0.24%) |
Sep 20, 2013 | 54.89 | 55.33 | 54.31 | 54.48 | 1,367,569 | -0.35(-0.64%) |
Sep 19, 2013 | 54.70 | 55.53 | 54.62 | 54.83 | 755,253 | +0.28(+0.52%) |
Sep 18, 2013 | 54.66 | 54.77 | 54.10 | 54.55 | 1,199,107 | -0.09(-0.16%) |
Sep 17, 2013 | 54.69 | 54.98 | 54.23 | 54.63 | 741,644 | -0.15(-0.27%) |
Sep 16, 2013 | 54.89 | 54.85 | 54.37 | 54.78 | 972,562 | +0.36(+0.67%) |
Sep 13, 2013 | 54.43 | 54.89 | 54.08 | 54.42 | 501,447 | -0.07(-0.13%) |
Sep 12, 2013 | 54.66 | 54.87 | 54.03 | 54.49 | 779,034 | -0.30(-0.55%) |
Sep 11, 2013 | 55.13 | 55.20 | 54.12 | 54.79 | 696,101 | -0.28(-0.50%) |
Sep 10, 2013 | 53.91 | 55.07 | 53.86 | 55.06 | 1,226,905 | +1.62(+3.04%) |
Sep 09, 2013 | 53.43 | 53.88 | 53.20 | 53.44 | 568,063 | +0.21(+0.39%) |
Sep 06, 2013 | 53.77 | 54.03 | 52.93 | 53.23 | 785,039 | -0.33(-0.61%) |
Sep 05, 2013 | 53.62 | 54.10 | 53.35 | 53.56 | 648,461 | +0.07(+0.13%) |
Sep 04, 2013 | 53.34 | 53.96 | 53.07 | 53.49 | 920,818 | +0.11(+0.21%) |
Sep 03, 2013 | 54.17 | 54.37 | 53.01 | 53.38 | 1,188,530 | -0.21(-0.38%) |
Aug 30, 2013 | 53.91 | 54.30 | 53.33 | 53.59 | 672,884 | -0.34(-0.62%) |
Aug 29, 2013 | 53.61 | 54.33 | 53.59 | 53.92 | 473,258 | +0.18(+0.34%) |
Aug 28, 2013 | 53.70 | 54.02 | 53.59 | 53.74 | 542,311 | -0.03(-0.06%) |
Aug 27, 2013 | 53.57 | 54.16 | 53.27 | 53.78 | 738,288 | -0.28(-0.52%) |
Aug 26, 2013 | 54.02 | 54.65 | 53.97 | 54.06 | 684,042 | +0.07(+0.13%) |
Aug 23, 2013 | 54.07 | 54.20 | 53.60 | 53.99 | 566,541 | +0.17(+0.32%) |
Aug 22, 2013 | 53.48 | 54.11 | 53.29 | 53.82 | 293,001 | +0.52(+0.98%) |
Aug 21, 2013 | 53.52 | 53.91 | 53.19 | 53.29 | 362,645 | -0.34(-0.62%) |
Aug 20, 2013 | 53.55 | 54.16 | 53.45 | 53.63 | 392,649 | +0.02(+0.03%) |
Aug 19, 2013 | 53.36 | 53.81 | 53.23 | 53.61 | 556,693 | +0.09(+0.16%) |
Aug 16, 2013 | 53.48 | 53.66 | 53.16 | 53.53 | 575,265 | -0.14(-0.26%) |
Aug 15, 2013 | 53.64 | 53.84 | 53.27 | 53.66 | 910,057 | -0.40(-0.73%) |
Aug 14, 2013 | 54.34 | 54.68 | 53.83 | 54.06 | 647,044 | -0.30(-0.55%) |
Aug 13, 2013 | 54.39 | 54.57 | 54.02 | 54.36 | 483,517 | -0.11(-0.21%) |
Aug 12, 2013 | 53.87 | 54.68 | 53.87 | 54.47 | 509,674 | +0.42(+0.78%) |
Aug 09, 2013 | 54.12 | 54.55 | 53.90 | 54.05 | 685,559 | -0.22(-0.41%) |
Aug 08, 2013 | 54.44 | 54.64 | 54.04 | 54.27 | 808,253 | +0.04(+0.08%) |
Aug 07, 2013 | 53.97 | 54.41 | 53.76 | 54.23 | 1,208,766 | -0.02(-0.03%) |
Aug 06, 2013 | 54.13 | 54.36 | 53.91 | 54.25 | 1,173,181 | -0.10(-0.19%) |
Aug 05, 2013 | 53.55 | 54.44 | 53.38 | 54.35 | 1,573,524 | +0.81(+1.51%) |
Aug 02, 2013 | 53.53 | 53.85 | 53.17 | 53.54 | 2,135,067 | -0.05(-0.10%) |