Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.95 | 57.02 | 56.20 | 56.20 | 5,573,778 | -0.92(-1.62%) |
Oct 30, 2013 | 57.96 | 58.11 | 57.03 | 57.13 | 3,911,946 | -0.92(-1.59%) |
Oct 29, 2013 | 58.00 | 58.42 | 57.98 | 58.05 | 3,248,982 | +0.13(+0.23%) |
Oct 28, 2013 | 57.59 | 58.22 | 57.30 | 57.92 | 2,818,378 | +0.32(+0.55%) |
Oct 25, 2013 | 57.77 | 57.96 | 57.35 | 57.60 | 4,046,612 | -0.22(-0.38%) |
Oct 24, 2013 | 57.96 | 57.98 | 57.39 | 57.82 | 3,780,796 | +0.09(+0.16%) |
Oct 23, 2013 | 58.00 | 58.00 | 57.41 | 57.73 | 4,024,700 | -0.38(-0.65%) |
Oct 22, 2013 | 58.48 | 58.62 | 57.72 | 58.11 | 5,824,948 | -0.22(-0.38%) |
Oct 21, 2013 | 58.76 | 58.89 | 58.24 | 58.33 | 4,402,578 | -0.27(-0.46%) |
Oct 18, 2013 | 59.58 | 59.74 | 58.07 | 58.60 | 7,626,824 | -0.45(-0.76%) |
Oct 17, 2013 | 59.01 | 59.37 | 58.63 | 59.05 | 5,573,084 | -0.08(-0.14%) |
Oct 16, 2013 | 58.84 | 59.46 | 58.79 | 59.13 | 4,795,976 | +0.54(+0.92%) |
Oct 15, 2013 | 58.87 | 59.07 | 58.35 | 58.59 | 5,379,726 | -0.42(-0.71%) |
Oct 14, 2013 | 58.62 | 59.22 | 58.17 | 59.01 | 4,489,429 | +0.16(+0.26%) |
Oct 11, 2013 | 57.91 | 58.88 | 57.80 | 58.85 | 2,804,003 | +0.94(+1.63%) |
Oct 10, 2013 | 56.55 | 58.04 | 56.54 | 57.91 | 3,858,815 | +2.18(+3.91%) |
Oct 09, 2013 | 55.57 | 55.97 | 55.13 | 55.74 | 3,208,900 | +0.22(+0.40%) |
Oct 08, 2013 | 56.38 | 56.58 | 55.33 | 55.52 | 4,356,599 | -0.86(-1.52%) |
Oct 07, 2013 | 56.99 | 57.01 | 56.32 | 56.38 | 3,151,684 | -1.18(-2.05%) |
Oct 04, 2013 | 56.38 | 57.69 | 56.25 | 57.55 | 3,722,142 | +1.26(+2.24%) |
Oct 03, 2013 | 56.60 | 57.05 | 55.97 | 56.29 | 2,796,771 | -0.63(-1.11%) |
Oct 02, 2013 | 56.83 | 56.92 | 56.37 | 56.92 | 3,021,048 | -0.20(-0.34%) |
Oct 01, 2013 | 56.51 | 57.29 | 56.43 | 57.12 | 3,382,823 | +0.86(+1.53%) |
Sep 30, 2013 | 56.05 | 56.51 | 55.71 | 56.26 | 3,589,824 | -0.15(-0.26%) |
Sep 27, 2013 | 56.26 | 56.56 | 56.15 | 56.41 | 2,646,691 | -0.16(-0.29%) |
Sep 26, 2013 | 56.53 | 57.16 | 56.38 | 56.57 | 2,224,072 | -0.06(-0.10%) |
Sep 25, 2013 | 56.24 | 57.01 | 55.98 | 56.63 | 3,869,774 | +0.57(+1.02%) |
Sep 24, 2013 | 55.93 | 56.78 | 55.53 | 56.06 | 3,926,791 | +0.03(+0.06%) |
Sep 23, 2013 | 56.27 | 56.34 | 55.63 | 56.02 | 3,160,453 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.93 | 56.43 | 56.55 | 4,043,371 | +0.05(+0.09%) |
Sep 19, 2013 | 56.92 | 57.10 | 56.35 | 56.51 | 2,325,535 | -0.20(-0.35%) |
Sep 18, 2013 | 56.44 | 57.01 | 56.22 | 56.70 | 3,229,884 | +0.13(+0.23%) |
Sep 17, 2013 | 55.58 | 56.67 | 55.52 | 56.57 | 4,040,363 | +1.20(+2.17%) |
Sep 16, 2013 | 55.79 | 56.23 | 55.23 | 55.37 | 3,739,673 | +0.13(+0.24%) |
Sep 13, 2013 | 55.62 | 55.80 | 55.10 | 55.24 | 2,383,022 | -0.38(-0.68%) |
Sep 12, 2013 | 55.30 | 55.81 | 55.29 | 55.61 | 3,556,555 | +0.27(+0.49%) |
Sep 11, 2013 | 55.56 | 55.74 | 55.11 | 55.34 | 2,706,943 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.67 | 54.68 | 55.53 | 3,142,435 | +1.14(+2.09%) |
Sep 09, 2013 | 53.60 | 54.41 | 53.48 | 54.39 | 2,263,487 | +0.88(+1.65%) |
Sep 06, 2013 | 53.72 | 53.80 | 52.66 | 53.51 | 2,076,738 | -0.16(-0.30%) |
Sep 05, 2013 | 53.20 | 54.00 | 53.13 | 53.67 | 2,216,056 | +0.45(+0.85%) |
Sep 04, 2013 | 52.66 | 53.36 | 52.55 | 53.22 | 2,175,442 | +0.52(+0.98%) |
Sep 03, 2013 | 53.45 | 53.69 | 52.37 | 52.71 | 2,153,231 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.95 | 52.58 | 52.83 | 2,475,579 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.07 | 52.13 | 52.69 | 2,010,058 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.09 | 52.41 | 3,711,612 | -0.22(-0.42%) |
Aug 27, 2013 | 53.52 | 53.72 | 52.50 | 52.63 | 3,475,743 | -1.38(-2.56%) |
Aug 26, 2013 | 54.49 | 54.68 | 54.02 | 54.02 | 1,649,615 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,404,043 | -0.01(-0.02%) |
Aug 22, 2013 | 54.49 | 54.86 | 54.17 | 54.57 | 1,783,344 | +0.43(+0.79%) |
Aug 21, 2013 | 54.33 | 54.69 | 53.90 | 54.15 | 2,257,921 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.87 | 53.75 | 54.50 | 2,421,076 | +0.56(+1.03%) |
Aug 19, 2013 | 54.73 | 55.02 | 53.93 | 53.94 | 2,622,028 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.40 | 54.71 | 54.97 | 2,936,991 | +0.12(+0.22%) |
Aug 15, 2013 | 55.72 | 55.86 | 54.69 | 54.84 | 3,223,719 | -1.10(-1.97%) |
Aug 14, 2013 | 56.02 | 56.28 | 55.93 | 55.95 | 1,814,223 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.58 | 56.11 | 1,692,690 | +0.11(+0.20%) |
Aug 12, 2013 | 55.65 | 56.06 | 55.44 | 56.00 | 2,063,441 | +0.16(+0.28%) |
Aug 09, 2013 | 55.99 | 56.33 | 55.79 | 55.84 | 2,934,835 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.79 | 56.00 | 3,320,821 | +0.40(+0.72%) |
Aug 07, 2013 | 56.50 | 56.50 | 55.55 | 55.60 | 4,882,566 | -1.11(-1.96%) |
Aug 06, 2013 | 56.83 | 56.91 | 56.34 | 56.71 | 3,243,799 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.58 | 56.88 | 2,441,579 | -0.07(-0.13%) |
Aug 02, 2013 | 56.85 | 57.06 | 56.76 | 56.96 | 3,097,518 | -0.09(-0.16%) |