Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.85 | 56.47 | 55.49 | 56.02 | 701,257 | +0.22(+0.39%) |
Oct 30, 2013 | 56.30 | 56.55 | 55.33 | 55.80 | 557,079 | -0.21(-0.37%) |
Oct 29, 2013 | 56.38 | 56.42 | 55.29 | 56.01 | 1,415,566 | -0.44(-0.78%) |
Oct 28, 2013 | 56.12 | 57.54 | 56.12 | 56.45 | 2,272,948 | +0.35(+0.63%) |
Oct 25, 2013 | 54.83 | 56.39 | 54.65 | 56.09 | 2,013,331 | +2.22(+4.12%) |
Oct 24, 2013 | 52.18 | 54.06 | 50.70 | 53.88 | 4,894,601 | -0.54(-1.00%) |
Oct 23, 2013 | 53.52 | 54.66 | 52.36 | 54.42 | 2,246,382 | +0.96(+1.80%) |
Oct 22, 2013 | 53.94 | 54.34 | 53.33 | 53.46 | 1,484,332 | +0.11(+0.21%) |
Oct 21, 2013 | 53.69 | 54.01 | 52.88 | 53.34 | 1,915,155 | +0.09(+0.16%) |
Oct 18, 2013 | 53.60 | 54.30 | 52.90 | 53.26 | 2,152,766 | +0.30(+0.58%) |
Oct 17, 2013 | 52.60 | 53.20 | 52.19 | 52.95 | 1,139,916 | +0.10(+0.18%) |
Oct 16, 2013 | 52.41 | 52.91 | 51.96 | 52.86 | 1,143,058 | +0.79(+1.52%) |
Oct 15, 2013 | 52.17 | 52.91 | 51.51 | 52.07 | 1,590,460 | -0.01(-0.02%) |
Oct 14, 2013 | 52.13 | 52.16 | 51.49 | 52.08 | 810,933 | -0.29(-0.55%) |
Oct 11, 2013 | 51.51 | 52.43 | 51.10 | 52.36 | 597,147 | +0.84(+1.63%) |
Oct 10, 2013 | 51.00 | 51.89 | 50.78 | 51.52 | 1,158,376 | +1.05(+2.08%) |
Oct 09, 2013 | 50.48 | 51.01 | 49.35 | 50.48 | 1,677,049 | -0.58(-1.14%) |
Oct 08, 2013 | 52.72 | 53.07 | 50.84 | 51.06 | 1,347,151 | -0.81(-1.56%) |
Oct 07, 2013 | 52.17 | 52.17 | 51.46 | 51.87 | 529,792 | -0.56(-1.07%) |
Oct 04, 2013 | 51.76 | 52.78 | 51.59 | 52.43 | 801,881 | +0.74(+1.44%) |
Oct 03, 2013 | 52.25 | 52.55 | 51.14 | 51.69 | 877,330 | -0.41(-0.79%) |
Oct 02, 2013 | 52.69 | 53.09 | 51.97 | 52.09 | 836,921 | -0.90(-1.71%) |
Oct 01, 2013 | 51.99 | 53.19 | 51.99 | 53.00 | 1,080,797 | +1.28(+2.47%) |
Sep 27, 2013 | 51.40 | 52.02 | 51.28 | 51.72 | 790,298 | +0.13(+0.26%) |
Sep 26, 2013 | 52.33 | 52.38 | 50.98 | 51.59 | 1,228,692 | +0.42(+0.82%) |
Sep 25, 2013 | 51.26 | 51.57 | 50.86 | 51.17 | 623,205 | -0.13(-0.26%) |
Sep 24, 2013 | 51.52 | 52.05 | 50.98 | 51.30 | 867,094 | -0.01(-0.02%) |
Sep 23, 2013 | 50.77 | 51.33 | 50.16 | 51.31 | 866,851 | +0.53(+1.05%) |
Sep 20, 2013 | 50.48 | 50.78 | 49.62 | 50.78 | 1,721,576 | +0.50(+0.98%) |
Sep 19, 2013 | 50.62 | 50.62 | 50.16 | 50.29 | 714,082 | -0.18(-0.36%) |
Sep 18, 2013 | 50.46 | 50.51 | 50.00 | 50.47 | 911,553 | +0.09(+0.17%) |
Sep 17, 2013 | 50.79 | 50.97 | 50.18 | 50.38 | 1,016,363 | -0.32(-0.64%) |
Sep 16, 2013 | 50.84 | 50.94 | 50.42 | 50.70 | 606,438 | +0.50(+1.01%) |
Sep 13, 2013 | 50.71 | 50.90 | 49.67 | 50.20 | 822,162 | -0.30(-0.58%) |
Sep 12, 2013 | 52.08 | 52.08 | 50.37 | 50.49 | 1,226,174 | -1.35(-2.61%) |
Sep 11, 2013 | 50.62 | 52.53 | 50.59 | 51.85 | 803,275 | +1.04(+2.04%) |
Sep 10, 2013 | 51.09 | 51.86 | 50.54 | 50.81 | 1,120,197 | -0.10(-0.21%) |
Sep 09, 2013 | 50.53 | 51.24 | 50.26 | 50.91 | 1,089,373 | +0.58(+1.15%) |
Sep 06, 2013 | 49.55 | 50.67 | 48.89 | 50.33 | 1,580,204 | +0.80(+1.62%) |
Sep 05, 2013 | 48.51 | 49.66 | 48.51 | 49.53 | 738,848 | +0.89(+1.82%) |
Sep 04, 2013 | 48.42 | 49.48 | 48.23 | 48.65 | 662,784 | +0.32(+0.67%) |
Sep 03, 2013 | 49.07 | 49.20 | 48.10 | 48.32 | 492,252 | -0.12(-0.26%) |
Aug 30, 2013 | 49.05 | 49.15 | 48.34 | 48.45 | 292,627 | -0.62(-1.26%) |
Aug 29, 2013 | 48.45 | 49.30 | 48.23 | 49.07 | 510,649 | +0.61(+1.26%) |
Aug 28, 2013 | 47.90 | 48.50 | 47.70 | 48.46 | 638,044 | +0.54(+1.13%) |
Aug 27, 2013 | 48.62 | 48.89 | 47.76 | 47.91 | 848,450 | -1.01(-2.06%) |
Aug 26, 2013 | 48.81 | 49.60 | 48.45 | 48.92 | 755,522 | +0.11(+0.23%) |
Aug 23, 2013 | 48.69 | 49.28 | 47.71 | 48.81 | 1,241,946 | +0.01(+0.02%) |
Aug 22, 2013 | 48.57 | 48.85 | 47.68 | 48.80 | 916,515 | +0.45(+0.93%) |
Aug 21, 2013 | 49.14 | 49.28 | 48.13 | 48.35 | 998,190 | -0.87(-1.76%) |
Aug 20, 2013 | 49.01 | 49.76 | 49.01 | 49.22 | 484,545 | +0.10(+0.21%) |
Aug 19, 2013 | 49.04 | 49.88 | 48.22 | 49.11 | 568,732 | -0.10(-0.19%) |
Aug 16, 2013 | 50.17 | 50.28 | 49.21 | 49.21 | 747,047 | -1.00(-1.99%) |
Aug 15, 2013 | 50.15 | 50.49 | 49.71 | 50.21 | 926,600 | -0.30(-0.60%) |
Aug 14, 2013 | 50.71 | 50.90 | 50.43 | 50.51 | 497,074 | -0.19(-0.38%) |
Aug 13, 2013 | 50.65 | 50.97 | 50.38 | 50.70 | 706,736 | -0.04(-0.08%) |
Aug 12, 2013 | 49.79 | 50.90 | 49.79 | 50.74 | 927,292 | +0.69(+1.37%) |
Aug 09, 2013 | 49.58 | 50.48 | 49.57 | 50.06 | 1,017,517 | +0.45(+0.90%) |
Aug 08, 2013 | 49.88 | 50.47 | 49.44 | 49.61 | 1,015,076 | -0.40(-0.80%) |
Aug 07, 2013 | 50.71 | 50.83 | 49.98 | 50.01 | 1,353,257 | -0.91(-1.80%) |
Aug 06, 2013 | 51.76 | 52.04 | 50.54 | 50.92 | 1,850,268 | -0.78(-1.51%) |
Aug 05, 2013 | 51.71 | 52.09 | 51.39 | 51.70 | 1,385,434 | -0.20(-0.39%) |
Aug 02, 2013 | 50.55 | 51.93 | 50.47 | 51.90 | 1,347,974 | +1.07(+2.10%) |