Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.98 | 58.81 | 57.86 | 58.36 | 2,173,417 | +0.30(+0.51%) |
Oct 30, 2013 | 58.27 | 58.94 | 57.58 | 58.07 | 2,089,851 | -0.04(-0.06%) |
Oct 29, 2013 | 56.86 | 58.16 | 56.59 | 58.10 | 3,469,554 | +1.61(+2.86%) |
Oct 28, 2013 | 57.69 | 57.70 | 56.08 | 56.49 | 5,244,395 | -1.24(-2.16%) |
Oct 25, 2013 | 57.27 | 58.55 | 56.38 | 57.73 | 10,233,203 | -3.14(-5.16%) |
Oct 24, 2013 | 61.11 | 61.18 | 60.42 | 60.87 | 2,188,039 | -0.31(-0.51%) |
Oct 23, 2013 | 60.70 | 61.45 | 60.56 | 61.18 | 1,717,479 | +0.04(+0.06%) |
Oct 22, 2013 | 60.44 | 61.31 | 60.14 | 61.15 | 1,651,181 | +0.99(+1.64%) |
Oct 21, 2013 | 60.69 | 61.09 | 59.84 | 60.16 | 1,394,236 | -0.29(-0.48%) |
Oct 18, 2013 | 60.50 | 60.75 | 59.90 | 60.45 | 1,365,223 | +0.11(+0.18%) |
Oct 17, 2013 | 59.41 | 60.41 | 59.38 | 60.34 | 1,118,935 | +0.87(+1.47%) |
Oct 16, 2013 | 59.17 | 59.86 | 58.91 | 59.47 | 1,954,777 | +0.70(+1.20%) |
Oct 15, 2013 | 57.87 | 59.37 | 57.84 | 58.76 | 4,095,368 | +0.76(+1.30%) |
Oct 14, 2013 | 57.24 | 58.04 | 56.95 | 58.01 | 1,210,506 | +0.24(+0.42%) |
Oct 11, 2013 | 57.52 | 57.79 | 57.34 | 57.76 | 1,403,746 | +0.07(+0.13%) |
Oct 10, 2013 | 57.30 | 57.96 | 56.84 | 57.69 | 1,415,600 | +1.10(+1.94%) |
Oct 09, 2013 | 56.45 | 57.24 | 55.67 | 56.59 | 2,415,831 | +0.32(+0.57%) |
Oct 08, 2013 | 57.46 | 57.46 | 56.20 | 56.27 | 2,937,023 | -1.32(-2.29%) |
Oct 07, 2013 | 58.55 | 58.69 | 57.55 | 57.59 | 2,002,611 | -1.67(-2.82%) |
Oct 04, 2013 | 57.74 | 59.33 | 57.40 | 59.27 | 2,031,495 | +1.46(+2.52%) |
Oct 03, 2013 | 58.12 | 58.27 | 56.70 | 57.81 | 1,786,923 | -0.59(-1.00%) |
Oct 02, 2013 | 58.26 | 58.41 | 57.22 | 58.39 | 2,612,341 | -0.44(-0.76%) |
Oct 01, 2013 | 57.67 | 58.85 | 57.63 | 58.84 | 2,493,251 | +1.13(+1.96%) |
Sep 30, 2013 | 56.88 | 57.98 | 56.75 | 57.70 | 1,328,875 | +0.15(+0.26%) |
Sep 27, 2013 | 57.78 | 57.99 | 57.47 | 57.55 | 1,499,807 | -0.39(-0.66%) |
Sep 26, 2013 | 56.85 | 58.09 | 56.80 | 57.94 | 1,736,894 | +1.10(+1.93%) |
Sep 25, 2013 | 57.08 | 57.19 | 56.46 | 56.84 | 1,339,848 | -0.31(-0.54%) |
Sep 24, 2013 | 57.30 | 57.68 | 56.60 | 57.15 | 1,667,790 | -0.29(-0.50%) |
Sep 23, 2013 | 58.15 | 58.18 | 57.27 | 57.44 | 1,518,340 | -0.73(-1.25%) |
Sep 20, 2013 | 58.66 | 59.09 | 58.15 | 58.17 | 2,114,011 | -0.50(-0.85%) |
Sep 19, 2013 | 58.67 | 59.32 | 58.47 | 58.67 | 1,812,749 | +0.31(+0.53%) |
Sep 18, 2013 | 57.17 | 58.54 | 56.77 | 58.35 | 2,050,663 | +1.04(+1.82%) |
Sep 17, 2013 | 56.56 | 57.32 | 56.44 | 57.31 | 2,660,102 | +0.79(+1.40%) |
Sep 16, 2013 | 57.12 | 57.52 | 56.30 | 56.52 | 6,889,388 | -0.15(-0.26%) |
Sep 13, 2013 | 57.61 | 57.68 | 56.49 | 56.67 | 2,168,339 | -0.86(-1.49%) |
Sep 12, 2013 | 58.17 | 58.24 | 57.12 | 57.52 | 1,391,002 | -0.56(-0.97%) |
Sep 11, 2013 | 57.55 | 58.18 | 57.46 | 58.09 | 1,843,967 | +0.72(+1.25%) |
Sep 10, 2013 | 57.59 | 57.85 | 56.90 | 57.37 | 2,156,857 | +0.34(+0.60%) |
Sep 09, 2013 | 56.96 | 57.47 | 56.63 | 57.03 | 1,506,971 | +0.30(+0.53%) |
Sep 06, 2013 | 56.79 | 57.09 | 55.90 | 56.73 | 1,865,481 | +0.07(+0.12%) |
Sep 05, 2013 | 56.82 | 56.91 | 56.56 | 56.66 | 814,410 | -0.07(-0.12%) |
Sep 04, 2013 | 56.63 | 56.93 | 55.89 | 56.73 | 1,573,101 | +0.02(+0.04%) |
Sep 03, 2013 | 56.96 | 57.81 | 56.10 | 56.71 | 2,108,199 | +0.63(+1.12%) |
Aug 30, 2013 | 56.48 | 56.65 | 55.91 | 56.08 | 1,603,269 | -0.33(-0.59%) |
Aug 29, 2013 | 55.47 | 56.85 | 55.16 | 56.41 | 1,760,106 | +0.89(+1.59%) |
Aug 28, 2013 | 56.06 | 56.14 | 55.27 | 55.52 | 3,114,534 | -0.46(-0.83%) |
Aug 27, 2013 | 56.82 | 57.13 | 55.91 | 55.99 | 2,522,028 | -1.76(-3.05%) |
Aug 26, 2013 | 58.82 | 59.10 | 57.73 | 57.75 | 1,950,617 | -1.03(-1.76%) |
Aug 23, 2013 | 58.69 | 58.88 | 58.11 | 58.79 | 650,465 | +0.16(+0.28%) |
Aug 22, 2013 | 57.92 | 58.82 | 57.80 | 58.62 | 676,563 | +0.82(+1.42%) |
Aug 21, 2013 | 57.73 | 58.51 | 57.62 | 57.80 | 1,119,445 | -0.10(-0.18%) |
Aug 20, 2013 | 57.58 | 58.36 | 57.40 | 57.91 | 817,549 | +0.37(+0.64%) |
Aug 19, 2013 | 57.46 | 58.53 | 57.26 | 57.54 | 1,479,910 | +0.10(+0.17%) |
Aug 16, 2013 | 57.31 | 57.91 | 56.71 | 57.44 | 2,216,156 | -0.34(-0.59%) |
Aug 15, 2013 | 58.68 | 58.69 | 56.91 | 57.78 | 2,090,420 | -1.29(-2.19%) |
Aug 14, 2013 | 59.34 | 59.71 | 58.93 | 59.07 | 1,169,927 | -0.42(-0.71%) |
Aug 13, 2013 | 58.66 | 59.68 | 58.43 | 59.49 | 1,707,648 | +0.99(+1.69%) |
Aug 12, 2013 | 58.68 | 59.08 | 58.39 | 58.51 | 1,554,052 | -0.58(-0.97%) |
Aug 09, 2013 | 59.55 | 60.46 | 58.99 | 59.08 | 1,821,644 | -0.30(-0.50%) |
Aug 08, 2013 | 60.02 | 60.51 | 59.34 | 59.38 | 1,869,242 | -0.35(-0.58%) |
Aug 07, 2013 | 59.57 | 59.89 | 58.99 | 59.72 | 1,693,178 | +0.01(+0.02%) |
Aug 06, 2013 | 60.86 | 61.00 | 59.46 | 59.71 | 2,105,425 | -1.16(-1.90%) |
Aug 05, 2013 | 61.12 | 61.17 | 60.50 | 60.87 | 1,439,051 | +0.06(+0.10%) |
Aug 02, 2013 | 60.62 | 60.84 | 59.71 | 60.81 | 2,124,526 | +0.08(+0.13%) |