Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.09 | 56.58 | 56.00 | 56.21 | 1,032,191 | +0.23(+0.41%) |
Oct 30, 2013 | 56.50 | 56.50 | 55.45 | 55.98 | 1,117,684 | -0.51(-0.90%) |
Oct 29, 2013 | 56.45 | 56.78 | 56.43 | 56.49 | 1,021,012 | +0.26(+0.46%) |
Oct 28, 2013 | 55.47 | 56.69 | 55.47 | 56.23 | 1,547,721 | +0.79(+1.42%) |
Oct 25, 2013 | 55.91 | 55.96 | 55.23 | 55.44 | 1,310,761 | -0.38(-0.68%) |
Oct 24, 2013 | 56.23 | 56.38 | 55.79 | 55.82 | 1,193,445 | -0.25(-0.45%) |
Oct 23, 2013 | 56.77 | 56.77 | 56.00 | 56.07 | 1,673,733 | -0.71(-1.25%) |
Oct 22, 2013 | 56.95 | 57.38 | 56.76 | 56.78 | 1,349,149 | -0.22(-0.39%) |
Oct 21, 2013 | 57.67 | 57.67 | 56.81 | 57.00 | 1,257,585 | -1.06(-1.83%) |
Oct 18, 2013 | 58.19 | 58.75 | 57.81 | 58.06 | 1,399,412 | +0.20(+0.35%) |
Oct 17, 2013 | 57.75 | 57.90 | 57.38 | 57.86 | 925,700 | +0.02(+0.03%) |
Oct 16, 2013 | 57.39 | 58.18 | 57.36 | 57.84 | 940,927 | +0.66(+1.15%) |
Oct 15, 2013 | 57.20 | 57.75 | 57.13 | 57.18 | 992,371 | -0.37(-0.64%) |
Oct 14, 2013 | 57.59 | 57.79 | 57.21 | 57.55 | 1,021,634 | -0.40(-0.69%) |
Oct 11, 2013 | 57.90 | 58.41 | 57.72 | 57.95 | 673,940 | -0.17(-0.29%) |
Oct 10, 2013 | 57.75 | 58.16 | 57.61 | 58.12 | 933,801 | +0.76(+1.32%) |
Oct 09, 2013 | 57.62 | 58.16 | 57.36 | 57.36 | 1,084,959 | -0.15(-0.26%) |
Oct 08, 2013 | 57.90 | 58.41 | 57.33 | 57.51 | 1,151,154 | -0.49(-0.84%) |
Oct 07, 2013 | 57.77 | 58.39 | 57.44 | 58.00 | 1,025,885 | -0.37(-0.63%) |
Oct 04, 2013 | 57.82 | 58.95 | 57.77 | 58.37 | 1,342,825 | +0.70(+1.21%) |
Oct 03, 2013 | 57.76 | 58.20 | 57.21 | 57.67 | 1,228,239 | -0.27(-0.47%) |
Oct 02, 2013 | 57.41 | 57.96 | 57.30 | 57.94 | 801,583 | +0.17(+0.29%) |
Oct 01, 2013 | 56.89 | 57.78 | 56.87 | 57.77 | 996,571 | +0.87(+1.53%) |
Sep 30, 2013 | 56.66 | 56.95 | 56.26 | 56.90 | 935,232 | -0.08(-0.14%) |
Sep 27, 2013 | 57.32 | 57.51 | 56.94 | 56.98 | 702,949 | -0.62(-1.08%) |
Sep 26, 2013 | 57.48 | 57.93 | 57.31 | 57.60 | 609,862 | +0.23(+0.40%) |
Sep 25, 2013 | 57.54 | 57.64 | 57.32 | 57.37 | 1,429,063 | -0.23(-0.40%) |
Sep 24, 2013 | 57.86 | 58.29 | 57.56 | 57.60 | 990,977 | -0.35(-0.60%) |
Sep 23, 2013 | 58.03 | 58.07 | 57.29 | 57.95 | 891,726 | -0.52(-0.89%) |
Sep 20, 2013 | 58.80 | 59.13 | 58.24 | 58.47 | 2,829,902 | -0.06(-0.10%) |
Sep 19, 2013 | 58.77 | 59.00 | 58.18 | 58.53 | 1,435,524 | -0.12(-0.20%) |
Sep 18, 2013 | 59.10 | 59.18 | 57.90 | 58.65 | 1,774,943 | -0.45(-0.76%) |
Sep 17, 2013 | 56.77 | 59.44 | 56.56 | 59.10 | 2,932,115 | +2.49(+4.40%) |
Sep 16, 2013 | 56.04 | 56.87 | 55.75 | 56.61 | 1,646,144 | +0.86(+1.54%) |
Sep 13, 2013 | 55.97 | 56.14 | 55.53 | 55.75 | 1,151,941 | -0.25(-0.45%) |
Sep 12, 2013 | 55.70 | 56.04 | 55.41 | 56.00 | 1,068,766 | +0.30(+0.54%) |
Sep 11, 2013 | 55.81 | 56.13 | 55.55 | 55.70 | 1,205,743 | -0.11(-0.20%) |
Sep 10, 2013 | 56.36 | 56.46 | 55.66 | 55.81 | 1,096,958 | -0.23(-0.41%) |
Sep 09, 2013 | 55.24 | 56.08 | 55.05 | 56.04 | 999,454 | +0.74(+1.35%) |
Sep 06, 2013 | 55.72 | 55.87 | 54.80 | 55.30 | 5,174,800 | -0.48(-0.86%) |
Sep 05, 2013 | 54.66 | 56.08 | 54.66 | 55.77 | 1,739,578 | +1.05(+1.93%) |
Sep 04, 2013 | 54.41 | 54.80 | 54.28 | 54.72 | 1,264,756 | +0.42(+0.78%) |
Sep 03, 2013 | 54.37 | 54.45 | 53.91 | 54.30 | 1,190,256 | +0.54(+1.00%) |
Aug 30, 2013 | 54.00 | 54.33 | 53.55 | 53.76 | 1,317,076 | -0.25(-0.47%) |
Aug 29, 2013 | 53.92 | 54.80 | 53.88 | 54.01 | 1,646,796 | +0.00(+0.00%) |
Aug 28, 2013 | 54.38 | 54.58 | 53.90 | 54.01 | 1,150,082 | -0.36(-0.66%) |
Aug 27, 2013 | 54.98 | 55.13 | 54.31 | 54.37 | 1,452,770 | -1.05(-1.90%) |
Aug 26, 2013 | 55.18 | 55.94 | 55.09 | 55.42 | 1,012,864 | +0.24(+0.44%) |
Aug 23, 2013 | 55.17 | 55.47 | 54.90 | 55.18 | 1,310,160 | +0.20(+0.35%) |
Aug 22, 2013 | 55.34 | 55.51 | 54.64 | 54.98 | 1,428,816 | -0.26(-0.47%) |
Aug 21, 2013 | 55.77 | 56.02 | 55.20 | 55.24 | 1,671,924 | -0.73(-1.30%) |
Aug 20, 2013 | 55.73 | 56.37 | 55.62 | 55.98 | 2,156,574 | +0.40(+0.72%) |
Aug 19, 2013 | 56.00 | 56.18 | 55.56 | 55.58 | 1,912,374 | -0.47(-0.85%) |
Aug 16, 2013 | 56.53 | 56.68 | 55.88 | 56.05 | 1,188,486 | -0.60(-1.06%) |
Aug 15, 2013 | 57.00 | 57.09 | 56.11 | 56.65 | 1,436,192 | -0.65(-1.13%) |
Aug 14, 2013 | 57.35 | 57.83 | 57.18 | 57.30 | 873,508 | -0.03(-0.04%) |
Aug 13, 2013 | 57.47 | 57.59 | 57.10 | 57.33 | 928,062 | -0.04(-0.07%) |
Aug 12, 2013 | 57.23 | 57.55 | 56.85 | 57.37 | 2,137,596 | +0.19(+0.33%) |
Aug 09, 2013 | 56.90 | 57.65 | 56.83 | 57.17 | 1,950,282 | +0.35(+0.62%) |
Aug 08, 2013 | 57.15 | 57.25 | 56.48 | 56.83 | 1,500,500 | -0.14(-0.25%) |
Aug 07, 2013 | 57.52 | 57.52 | 56.22 | 56.97 | 4,447,420 | -1.20(-2.07%) |
Aug 06, 2013 | 58.70 | 58.98 | 58.00 | 58.17 | 2,836,204 | -0.52(-0.89%) |
Aug 05, 2013 | 58.78 | 59.23 | 58.63 | 58.70 | 1,339,248 | -0.05(-0.09%) |
Aug 02, 2013 | 58.62 | 59.07 | 58.34 | 58.75 | 1,491,534 | +0.16(+0.27%) |