Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.95 | 54.25 | 53.94 | 54.03 | 2,805 | -0.17(-0.32%) |
Oct 30, 2013 | 54.83 | 54.83 | 54.09 | 54.20 | 6,417 | -0.31(-0.56%) |
Oct 29, 2013 | 54.37 | 54.56 | 54.37 | 54.51 | 2,226 | +0.33(+0.60%) |
Oct 28, 2013 | 54.14 | 54.26 | 54.14 | 54.18 | 2,026 | +0.18(+0.34%) |
Oct 25, 2013 | 54.09 | 54.09 | 53.86 | 54.00 | 736 | +0.03(+0.05%) |
Oct 24, 2013 | 54.06 | 54.06 | 53.87 | 53.97 | 6,563 | +0.08(+0.15%) |
Oct 23, 2013 | 53.85 | 53.90 | 53.75 | 53.88 | 3,142 | -0.15(-0.28%) |
Oct 22, 2013 | 53.72 | 54.09 | 53.72 | 54.04 | 9,528 | +0.66(+1.23%) |
Oct 21, 2013 | 53.57 | 53.57 | 53.28 | 53.38 | 7,338 | -0.22(-0.41%) |
Oct 18, 2013 | 53.54 | 53.60 | 53.20 | 53.60 | 19,218 | +0.29(+0.53%) |
Oct 17, 2013 | 52.77 | 53.32 | 52.65 | 53.32 | 26,246 | +0.66(+1.25%) |
Oct 16, 2013 | 52.24 | 52.66 | 52.11 | 52.66 | 12,353 | +0.84(+1.63%) |
Oct 15, 2013 | 52.01 | 52.13 | 51.81 | 51.81 | 15,348 | -0.20(-0.38%) |
Oct 14, 2013 | 51.49 | 52.06 | 51.49 | 52.01 | 4,812 | +0.17(+0.32%) |
Oct 11, 2013 | 51.63 | 51.86 | 51.63 | 51.85 | 1,469 | +0.58(+1.14%) |
Oct 10, 2013 | 51.09 | 51.26 | 51.04 | 51.26 | 3,074 | +0.93(+1.85%) |
Oct 09, 2013 | 50.18 | 50.46 | 50.18 | 50.33 | 4,858 | -0.19(-0.38%) |
Oct 08, 2013 | 50.91 | 50.93 | 50.37 | 50.52 | 3,180 | -0.66(-1.30%) |
Oct 07, 2013 | 51.14 | 51.26 | 51.14 | 51.19 | 3,984 | -0.33(-0.65%) |
Oct 04, 2013 | 51.53 | 51.57 | 51.47 | 51.52 | 7,355 | +0.37(+0.72%) |
Oct 03, 2013 | 51.44 | 51.46 | 51.00 | 51.15 | 3,715 | -0.49(-0.96%) |
Oct 02, 2013 | 51.41 | 51.64 | 51.25 | 51.64 | 10,764 | +0.03(+0.06%) |
Oct 01, 2013 | 51.30 | 51.68 | 51.30 | 51.62 | 9,301 | +0.12(+0.24%) |
Sep 27, 2013 | 51.42 | 51.58 | 51.34 | 51.49 | 15,946 | -0.03(-0.05%) |
Sep 26, 2013 | 51.61 | 51.62 | 51.38 | 51.52 | 4,947 | +0.21(+0.40%) |
Sep 25, 2013 | 51.52 | 51.59 | 51.29 | 51.31 | 2,394 | -0.26(-0.50%) |
Sep 24, 2013 | 52.19 | 52.19 | 51.56 | 51.57 | 14,183 | -0.19(-0.36%) |
Sep 23, 2013 | 51.73 | 52.04 | 51.67 | 51.75 | 3,124 | -0.35(-0.67%) |
Sep 20, 2013 | 52.30 | 52.30 | 52.07 | 52.10 | 1,333 | -0.33(-0.63%) |
Sep 19, 2013 | 52.87 | 52.87 | 52.32 | 52.44 | 17,983 | -0.01(-0.02%) |
Sep 18, 2013 | 51.73 | 52.56 | 51.73 | 52.45 | 2,543 | +0.62(+1.21%) |
Sep 17, 2013 | 51.72 | 51.85 | 51.72 | 51.82 | 22,097 | +0.12(+0.24%) |
Sep 16, 2013 | 51.80 | 51.84 | 51.63 | 51.70 | 6,460 | +0.36(+0.71%) |
Sep 13, 2013 | 51.22 | 51.35 | 51.22 | 51.33 | 3,452 | +0.24(+0.47%) |
Sep 12, 2013 | 50.77 | 51.22 | 50.77 | 51.09 | 29,220 | +0.11(+0.22%) |
Sep 11, 2013 | 50.79 | 50.98 | 50.69 | 50.98 | 3,490 | +0.12(+0.24%) |
Sep 10, 2013 | 51.24 | 51.24 | 50.62 | 50.86 | 13,651 | +0.35(+0.69%) |
Sep 09, 2013 | 50.29 | 50.51 | 50.24 | 50.51 | 119,744 | +0.36(+0.72%) |
Sep 06, 2013 | 50.28 | 50.31 | 50.15 | 50.15 | 6,565 | +0.05(+0.09%) |
Sep 05, 2013 | 50.23 | 50.23 | 50.10 | 50.10 | 3,140 | -0.06(-0.11%) |
Sep 04, 2013 | 50.10 | 50.25 | 50.06 | 50.16 | 8,506 | +0.19(+0.38%) |
Sep 03, 2013 | 50.01 | 50.11 | 49.78 | 49.97 | 26,116 | +0.29(+0.58%) |
Aug 30, 2013 | 49.67 | 49.73 | 49.60 | 49.68 | 6,328 | -0.16(-0.33%) |
Aug 29, 2013 | 49.92 | 49.99 | 49.84 | 49.84 | 6,041 | +0.26(+0.52%) |
Aug 28, 2013 | 49.08 | 49.74 | 49.08 | 49.59 | 7,445 | +0.10(+0.21%) |
Aug 27, 2013 | 49.70 | 49.77 | 49.48 | 49.48 | 6,345 | -0.72(-1.43%) |
Aug 26, 2013 | 50.38 | 50.52 | 50.13 | 50.20 | 8,183 | -0.10(-0.21%) |
Aug 23, 2013 | 50.05 | 50.31 | 50.05 | 50.31 | 6,711 | +0.14(+0.28%) |
Aug 22, 2013 | 49.90 | 52.28 | 49.90 | 50.16 | 13,053 | +0.38(+0.77%) |
Aug 21, 2013 | 50.11 | 50.11 | 49.61 | 49.78 | 11,210 | -0.34(-0.67%) |
Aug 20, 2013 | 49.59 | 50.15 | 49.59 | 50.12 | 10,474 | +0.25(+0.49%) |
Aug 19, 2013 | 50.24 | 56.88 | 49.78 | 49.87 | 6,683 | -0.09(-0.17%) |
Aug 16, 2013 | 49.92 | 50.13 | 49.89 | 49.96 | 8,024 | -0.23(-0.47%) |
Aug 15, 2013 | 51.28 | 51.28 | 50.11 | 50.19 | 6,615 | -0.88(-1.73%) |
Aug 14, 2013 | 51.48 | 51.48 | 51.06 | 51.07 | 8,015 | -0.43(-0.83%) |
Aug 13, 2013 | 51.46 | 51.63 | 51.23 | 51.50 | 8,933 | +0.05(+0.09%) |
Aug 12, 2013 | 51.83 | 51.83 | 51.36 | 51.45 | 1,268 | -0.14(-0.28%) |
Aug 09, 2013 | 51.91 | 51.91 | 51.46 | 51.60 | 7,668 | -0.13(-0.25%) |
Aug 08, 2013 | 51.86 | 51.86 | 51.55 | 51.73 | 6,339 | +0.06(+0.11%) |
Aug 07, 2013 | 52.16 | 52.16 | 51.45 | 51.67 | 60,391 | -0.19(-0.37%) |
Aug 06, 2013 | 52.44 | 52.44 | 51.63 | 51.86 | 15,981 | -0.19(-0.36%) |
Aug 05, 2013 | 52.09 | 52.13 | 52.03 | 52.05 | 7,949 | -0.15(-0.29%) |
Aug 02, 2013 | 51.95 | 52.20 | 51.89 | 52.20 | 26,889 | +0.24(+0.47%) |
Aug 01, 2013 | 52.01 | 52.01 | 51.79 | 51.96 | 18,087 | +0.44(+0.85%) |
Jul 31, 2013 | 51.81 | 51.81 | 51.51 | 51.52 | 5,404 | -0.04(-0.08%) |
Jul 30, 2013 | 51.85 | 51.85 | 51.51 | 51.56 | 27,086 | -0.11(-0.21%) |
Jul 29, 2013 | 51.77 | 51.77 | 51.49 | 51.67 | 4,759 | -0.08(-0.15%) |
Jul 26, 2013 | 51.42 | 51.75 | 51.22 | 51.75 | 33,361 | +0.12(+0.24%) |
Jul 25, 2013 | 51.35 | 51.62 | 51.25 | 51.62 | 135,230 | +0.39(+0.76%) |
Jul 24, 2013 | 51.56 | 51.56 | 51.12 | 51.23 | 93,923 | -0.18(-0.35%) |
Jul 23, 2013 | 51.57 | 51.57 | 51.36 | 51.41 | 2,080 | -0.08(-0.16%) |
Jul 22, 2013 | 51.52 | 52.10 | 51.42 | 51.50 | 1,743 | +0.07(+0.13%) |
Jul 19, 2013 | 51.37 | 51.47 | 51.37 | 51.43 | 1,777 | +0.23(+0.44%) |
Jul 18, 2013 | 51.00 | 51.21 | 51.00 | 51.21 | 32,062 | +0.24(+0.46%) |
Jul 17, 2013 | 50.87 | 50.97 | 50.86 | 50.97 | 35,196 | +0.24(+0.47%) |
Jul 16, 2013 | 51.01 | 51.04 | 50.63 | 50.73 | 39,122 | -0.20(-0.39%) |
Jul 15, 2013 | 50.83 | 51.02 | 50.82 | 50.93 | 108,144 | +0.11(+0.22%) |
Jul 12, 2013 | 50.74 | 50.84 | 50.67 | 50.82 | 11,536 | +0.12(+0.23%) |
Jul 11, 2013 | 50.43 | 50.70 | 50.42 | 50.70 | 28,834 | +0.92(+1.84%) |
Jul 10, 2013 | 49.80 | 49.85 | 49.78 | 49.78 | 212,458 | +0.02(+0.03%) |
Jul 09, 2013 | 49.74 | 49.84 | 49.74 | 49.77 | 1,925 | +0.34(+0.69%) |
Jul 08, 2013 | 49.40 | 49.43 | 49.33 | 49.43 | 649 | +0.27(+0.56%) |
Jul 05, 2013 | 49.05 | 49.15 | 48.92 | 49.15 | 2,316 | +0.48(+0.99%) |
Jul 03, 2013 | 48.46 | 48.67 | 48.46 | 48.67 | 709 | +0.06(+0.11%) |
Jul 02, 2013 | 48.83 | 48.83 | 48.61 | 48.61 | 1,334 | -0.10(-0.20%) |
Jul 01, 2013 | 48.76 | 48.76 | 48.71 | 48.71 | 906 | +0.10(+0.20%) |
Jun 28, 2013 | 48.40 | 48.71 | 48.40 | 48.61 | 2,566 | +0.33(+0.69%) |
Jun 26, 2013 | 48.73 | 48.73 | 48.24 | 48.28 | 1,380 | +0.43(+0.89%) |
Jun 25, 2013 | 47.81 | 47.86 | 47.80 | 47.86 | 15,343 | +0.43(+0.90%) |
Jun 24, 2013 | 47.38 | 47.43 | 47.04 | 47.43 | 544 | -0.30(-0.63%) |
Jun 21, 2013 | 47.90 | 47.90 | 47.36 | 47.73 | 1,690 | +0.24(+0.50%) |
Jun 20, 2013 | 48.36 | 48.36 | 47.50 | 47.50 | 2,377 | -1.59(-3.24%) |
Jun 19, 2013 | 49.68 | 49.68 | 49.09 | 49.09 | 1,162 | -0.47(-0.96%) |
Jun 18, 2013 | 49.61 | 49.61 | 49.56 | 49.56 | 1,056 | +0.21(+0.43%) |
Jun 17, 2013 | 49.68 | 49.68 | 49.35 | 49.35 | 634 | +0.11(+0.23%) |
Jun 14, 2013 | 49.33 | 49.33 | 49.24 | 49.24 | 739 | +0.05(+0.10%) |
Jun 13, 2013 | 48.28 | 49.19 | 48.28 | 49.19 | 2,191 | +0.62(+1.27%) |
Jun 12, 2013 | 49.34 | 49.34 | 48.55 | 48.57 | 3,571 | -0.51(-1.04%) |
Jun 11, 2013 | 48.82 | 49.33 | 48.82 | 49.09 | 15,293 | -0.23(-0.46%) |
Jun 10, 2013 | 50.16 | 50.16 | 49.21 | 49.31 | 8,940 | -0.09(-0.19%) |
Jun 07, 2013 | 49.22 | 49.41 | 49.12 | 49.41 | 1,329 | +0.81(+1.67%) |
Jun 06, 2013 | 47.94 | 48.59 | 47.94 | 48.59 | 10,368 | +0.36(+0.75%) |
Jun 05, 2013 | 48.51 | 48.52 | 48.08 | 48.23 | 5,686 | -0.67(-1.37%) |
Jun 04, 2013 | 48.87 | 48.91 | 48.52 | 48.91 | 8,832 | -0.03(-0.06%) |
Jun 03, 2013 | 48.74 | 48.93 | 48.68 | 48.93 | 2,144 | -0.27(-0.56%) |
May 31, 2013 | 49.71 | 49.72 | 49.21 | 49.21 | 2,516 | -0.69(-1.38%) |
May 30, 2013 | 50.05 | 50.08 | 49.90 | 49.90 | 13,727 | +0.04(+0.08%) |
May 29, 2013 | 50.16 | 50.16 | 49.79 | 49.86 | 2,581 | -0.68(-1.35%) |
May 28, 2013 | 50.92 | 50.97 | 50.40 | 50.54 | 4,186 | +0.23(+0.45%) |
May 24, 2013 | 50.33 | 50.33 | 50.28 | 50.32 | 1,268 | +0.03(+0.06%) |
May 23, 2013 | 49.84 | 50.28 | 49.84 | 50.28 | 713 | -0.12(-0.24%) |
May 22, 2013 | 50.99 | 50.99 | 50.40 | 50.40 | 1,916 | -0.27(-0.54%) |
May 21, 2013 | 50.67 | 50.68 | 50.67 | 50.68 | 634 | +0.22(+0.43%) |
May 20, 2013 | 50.53 | 50.53 | 50.44 | 50.46 | 4,501 | -0.07(-0.13%) |
May 17, 2013 | 50.72 | 50.72 | 50.51 | 50.52 | 2,900 | -0.10(-0.21%) |
May 16, 2013 | 50.70 | 50.74 | 50.63 | 50.63 | 5,991 | -0.22(-0.43%) |
May 15, 2013 | 50.86 | 51.13 | 50.83 | 50.85 | 3,536 | +0.60(+1.20%) |
May 13, 2013 | 50.34 | 50.34 | 50.24 | 50.24 | 4,368 | +0.14(+0.27%) |
May 10, 2013 | 50.62 | 50.62 | 50.11 | 50.11 | 724 | +0.11(+0.23%) |
May 09, 2013 | 50.02 | 50.07 | 49.94 | 49.99 | 4,942 | +0.01(+0.02%) |
May 08, 2013 | 49.91 | 49.98 | 49.91 | 49.98 | 1,690 | +0.25(+0.49%) |
May 07, 2013 | 49.77 | 49.77 | 49.73 | 49.74 | 1,585 | +0.02(+0.04%) |
May 06, 2013 | 50.21 | 50.21 | 49.68 | 49.72 | 20,532 | -0.08(-0.15%) |
May 03, 2013 | 49.82 | 49.90 | 49.78 | 49.80 | 1,047 | +0.56(+1.13%) |
May 02, 2013 | 49.04 | 49.25 | 49.04 | 49.24 | 2,641 | +0.22(+0.44%) |
May 01, 2013 | 49.02 | 49.02 | 49.02 | 49.02 | 105 | -0.04(-0.08%) |
Apr 30, 2013 | 48.85 | 49.14 | 48.85 | 49.06 | 1,426 | -0.22(-0.44%) |
Apr 29, 2013 | 49.07 | 49.40 | 49.07 | 49.28 | 5,014 | +0.28(+0.58%) |
Apr 26, 2013 | 48.99 | 49.03 | 48.99 | 48.99 | 105 | -0.04(-0.08%) |
Apr 25, 2013 | 49.03 | 49.03 | 49.03 | 49.03 | 369 | +0.24(+0.48%) |
Apr 24, 2013 | 48.92 | 48.92 | 48.79 | 48.79 | 1,162 | -0.62(-1.26%) |
Apr 23, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 634 | +1.23(+2.55%) |