Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.73 | 60.73 | 59.82 | 59.96 | 546,960 | -0.72(-1.19%) |
Oct 30, 2013 | 61.32 | 61.35 | 60.40 | 60.69 | 423,134 | -0.44(-0.72%) |
Oct 29, 2013 | 60.70 | 61.17 | 60.38 | 61.13 | 475,776 | +0.65(+1.08%) |
Oct 28, 2013 | 60.51 | 60.79 | 60.10 | 60.47 | 358,742 | +0.11(+0.18%) |
Oct 25, 2013 | 60.40 | 60.71 | 60.04 | 60.37 | 481,765 | +0.11(+0.18%) |
Oct 24, 2013 | 59.56 | 60.35 | 59.20 | 60.26 | 1,042,426 | +0.93(+1.57%) |
Oct 23, 2013 | 59.91 | 60.10 | 59.06 | 59.33 | 601,543 | -0.77(-1.28%) |
Oct 22, 2013 | 59.99 | 60.18 | 59.52 | 60.10 | 706,881 | +0.21(+0.34%) |
Oct 21, 2013 | 59.90 | 60.26 | 59.79 | 59.89 | 584,369 | -0.06(-0.10%) |
Oct 18, 2013 | 59.91 | 60.17 | 59.30 | 59.95 | 877,056 | +0.38(+0.63%) |
Oct 17, 2013 | 59.41 | 59.62 | 58.95 | 59.58 | 745,243 | -0.03(-0.04%) |
Oct 16, 2013 | 58.66 | 59.75 | 58.52 | 59.61 | 1,138,414 | +1.57(+2.71%) |
Oct 15, 2013 | 60.21 | 60.21 | 58.02 | 58.03 | 2,646,286 | -3.53(-5.74%) |
Oct 14, 2013 | 60.87 | 61.73 | 60.58 | 61.56 | 621,985 | +0.44(+0.72%) |
Oct 11, 2013 | 59.84 | 61.15 | 59.84 | 61.13 | 653,829 | +1.06(+1.76%) |
Oct 10, 2013 | 60.17 | 60.26 | 59.58 | 60.07 | 1,048,197 | +0.53(+0.89%) |
Oct 09, 2013 | 60.28 | 60.39 | 59.50 | 59.54 | 868,557 | -0.75(-1.25%) |
Oct 08, 2013 | 61.13 | 61.43 | 60.27 | 60.29 | 802,595 | -0.83(-1.36%) |
Oct 07, 2013 | 60.85 | 61.57 | 60.81 | 61.13 | 630,688 | -0.33(-0.54%) |
Oct 04, 2013 | 61.04 | 61.75 | 60.73 | 61.46 | 409,085 | +0.35(+0.57%) |
Oct 03, 2013 | 61.23 | 62.06 | 60.78 | 61.11 | 1,762,956 | -1.15(-1.85%) |
Oct 02, 2013 | 60.86 | 62.52 | 60.86 | 62.26 | 941,475 | +0.10(+0.16%) |
Oct 01, 2013 | 60.91 | 62.19 | 60.79 | 62.16 | 818,010 | +1.76(+2.92%) |
Sep 27, 2013 | 60.29 | 60.58 | 59.92 | 60.40 | 499,448 | -0.09(-0.15%) |
Sep 26, 2013 | 59.86 | 60.60 | 59.74 | 60.49 | 310,830 | +0.68(+1.14%) |
Sep 25, 2013 | 60.10 | 60.10 | 59.65 | 59.81 | 251,839 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.19 | 529,133 | +0.30(+0.49%) |
Sep 23, 2013 | 59.59 | 60.10 | 58.95 | 59.89 | 371,838 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.68 | 558,818 | -0.79(-1.30%) |
Sep 19, 2013 | 60.10 | 60.54 | 59.98 | 60.46 | 257,234 | +0.30(+0.51%) |
Sep 18, 2013 | 59.82 | 60.28 | 59.27 | 60.16 | 336,594 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,232 | +0.54(+0.91%) |
Sep 16, 2013 | 59.75 | 59.86 | 58.84 | 59.25 | 420,084 | +0.13(+0.21%) |
Sep 13, 2013 | 58.39 | 59.18 | 58.04 | 59.12 | 426,809 | +0.78(+1.33%) |
Sep 12, 2013 | 58.05 | 58.45 | 57.70 | 58.34 | 418,212 | +0.37(+0.63%) |
Sep 11, 2013 | 57.47 | 58.12 | 57.32 | 57.98 | 415,765 | +0.30(+0.53%) |
Sep 10, 2013 | 56.82 | 57.70 | 56.51 | 57.67 | 506,721 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,630 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.46 | 54.89 | 577,512 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.09 | 55.35 | 235,450 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.45 | 54.64 | 55.38 | 381,412 | +0.60(+1.09%) |
Sep 03, 2013 | 54.93 | 55.42 | 54.33 | 54.79 | 773,728 | +0.02(+0.03%) |
Aug 30, 2013 | 55.26 | 55.29 | 54.69 | 54.77 | 539,889 | -0.54(-0.98%) |
Aug 29, 2013 | 55.03 | 55.47 | 54.74 | 55.31 | 278,141 | +0.22(+0.40%) |
Aug 28, 2013 | 54.44 | 55.30 | 54.25 | 55.09 | 309,970 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.52 | 405,215 | -0.63(-1.15%) |
Aug 26, 2013 | 55.53 | 55.82 | 55.01 | 55.15 | 429,902 | -0.31(-0.56%) |
Aug 23, 2013 | 55.84 | 56.03 | 55.11 | 55.46 | 284,478 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.94 | 54.89 | 55.77 | 253,913 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.35 | 54.70 | 54.82 | 273,482 | -0.37(-0.66%) |
Aug 20, 2013 | 54.51 | 55.47 | 54.38 | 55.19 | 311,042 | +0.78(+1.44%) |
Aug 19, 2013 | 54.79 | 55.03 | 54.37 | 54.40 | 544,500 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.38 | 54.79 | 476,199 | -0.12(-0.23%) |
Aug 15, 2013 | 55.16 | 55.38 | 54.71 | 54.91 | 578,691 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.82 | 54.86 | 55.70 | 544,510 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,426 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.31 | 55.60 | 55.63 | 573,629 | -0.32(-0.57%) |
Aug 09, 2013 | 55.90 | 56.22 | 55.54 | 55.95 | 472,848 | +0.06(+0.11%) |
Aug 08, 2013 | 56.09 | 56.34 | 55.82 | 55.89 | 533,655 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,463 | -0.40(-0.71%) |
Aug 06, 2013 | 57.00 | 57.18 | 56.00 | 56.11 | 834,240 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.41 | 56.23 | 57.05 | 662,815 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.92 | 56.17 | 56.29 | 633,807 | -0.59(-1.03%) |