Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.84 | 62.09 | 61.27 | 61.41 | 1,158,284 | -0.32(-0.52%) |
Oct 30, 2013 | 62.31 | 62.63 | 61.47 | 61.73 | 783,030 | -0.16(-0.26%) |
Oct 29, 2013 | 62.05 | 62.37 | 61.55 | 61.89 | 750,673 | -0.10(-0.16%) |
Oct 28, 2013 | 62.19 | 62.54 | 61.51 | 61.99 | 530,893 | -0.08(-0.13%) |
Oct 25, 2013 | 62.31 | 62.54 | 61.69 | 62.07 | 410,220 | +0.01(+0.01%) |
Oct 24, 2013 | 62.14 | 62.69 | 61.93 | 62.06 | 1,103,769 | -0.07(-0.11%) |
Oct 23, 2013 | 62.10 | 62.60 | 62.02 | 62.13 | 813,293 | -0.37(-0.59%) |
Oct 22, 2013 | 62.84 | 63.33 | 62.37 | 62.50 | 1,018,472 | -0.27(-0.43%) |
Oct 21, 2013 | 62.52 | 63.13 | 61.95 | 62.77 | 1,021,854 | +0.41(+0.66%) |
Oct 18, 2013 | 61.91 | 62.36 | 61.59 | 62.36 | 605,191 | +0.93(+1.51%) |
Oct 17, 2013 | 60.75 | 61.71 | 60.62 | 61.43 | 839,184 | +0.48(+0.79%) |
Oct 16, 2013 | 59.84 | 61.09 | 59.37 | 60.95 | 659,653 | +1.40(+2.35%) |
Oct 15, 2013 | 59.63 | 59.90 | 59.31 | 59.55 | 816,152 | -0.25(-0.42%) |
Oct 14, 2013 | 59.12 | 59.95 | 59.01 | 59.80 | 527,007 | +0.10(+0.16%) |
Oct 11, 2013 | 58.10 | 59.71 | 57.55 | 59.70 | 1,336,703 | +1.59(+2.74%) |
Oct 10, 2013 | 57.86 | 58.15 | 57.61 | 58.11 | 781,580 | +1.07(+1.87%) |
Oct 09, 2013 | 58.64 | 58.64 | 56.97 | 57.05 | 945,930 | -1.11(-1.90%) |
Oct 08, 2013 | 59.46 | 59.96 | 57.87 | 58.15 | 633,559 | -1.12(-1.88%) |
Oct 07, 2013 | 60.26 | 60.27 | 59.26 | 59.27 | 867,819 | -0.37(-0.62%) |
Oct 04, 2013 | 58.60 | 59.92 | 58.36 | 59.64 | 517,520 | +0.90(+1.54%) |
Oct 03, 2013 | 59.00 | 59.55 | 58.46 | 58.73 | 534,266 | -0.42(-0.71%) |
Oct 02, 2013 | 59.01 | 59.29 | 58.32 | 59.15 | 856,101 | +0.09(+0.15%) |
Oct 01, 2013 | 58.93 | 60.00 | 58.50 | 59.06 | 981,036 | +0.08(+0.14%) |
Sep 27, 2013 | 58.51 | 59.08 | 57.92 | 58.98 | 510,130 | +1.02(+1.77%) |
Sep 26, 2013 | 58.08 | 58.41 | 57.70 | 57.96 | 502,424 | +0.04(+0.07%) |
Sep 25, 2013 | 58.21 | 58.21 | 57.63 | 57.91 | 414,203 | -0.09(-0.16%) |
Sep 24, 2013 | 58.38 | 58.96 | 57.98 | 58.00 | 1,036,601 | -0.25(-0.44%) |
Sep 23, 2013 | 58.57 | 58.73 | 57.82 | 58.26 | 642,329 | -0.22(-0.38%) |
Sep 20, 2013 | 59.54 | 60.32 | 58.48 | 58.48 | 1,088,322 | -0.46(-0.78%) |
Sep 19, 2013 | 58.08 | 59.36 | 57.96 | 58.94 | 1,038,478 | +1.20(+2.07%) |
Sep 18, 2013 | 56.88 | 57.94 | 56.82 | 57.74 | 956,328 | +1.00(+1.76%) |
Sep 17, 2013 | 56.84 | 56.85 | 56.21 | 56.74 | 681,619 | +0.07(+0.12%) |
Sep 16, 2013 | 57.08 | 57.20 | 56.54 | 56.68 | 437,136 | +0.42(+0.74%) |
Sep 13, 2013 | 56.14 | 56.68 | 55.89 | 56.26 | 601,826 | +0.34(+0.62%) |
Sep 12, 2013 | 56.59 | 57.17 | 55.90 | 55.91 | 335,164 | -0.75(-1.32%) |
Sep 11, 2013 | 57.15 | 57.39 | 56.26 | 56.66 | 588,443 | -0.48(-0.85%) |
Sep 10, 2013 | 56.64 | 57.41 | 56.44 | 57.14 | 802,238 | +1.00(+1.78%) |
Sep 09, 2013 | 55.75 | 56.37 | 55.35 | 56.14 | 503,588 | +1.23(+2.24%) |
Sep 06, 2013 | 55.32 | 55.45 | 54.32 | 54.91 | 513,918 | -0.03(-0.06%) |
Sep 05, 2013 | 54.80 | 55.26 | 54.50 | 54.95 | 530,574 | +0.33(+0.60%) |
Sep 04, 2013 | 54.53 | 54.98 | 54.36 | 54.62 | 838,906 | +0.05(+0.09%) |
Sep 03, 2013 | 55.20 | 55.31 | 54.04 | 54.57 | 1,688,076 | +0.13(+0.24%) |
Aug 30, 2013 | 54.89 | 55.30 | 54.17 | 54.44 | 1,181,881 | -0.49(-0.90%) |
Aug 29, 2013 | 55.34 | 55.34 | 54.28 | 54.93 | 3,197,724 | -2.32(-4.05%) |
Aug 28, 2013 | 55.84 | 57.93 | 55.71 | 57.25 | 1,964,653 | +1.66(+2.98%) |
Aug 27, 2013 | 57.96 | 58.32 | 55.23 | 55.59 | 1,406,995 | -2.76(-4.73%) |
Aug 26, 2013 | 58.93 | 59.14 | 58.01 | 58.36 | 524,344 | -0.39(-0.66%) |
Aug 23, 2013 | 57.85 | 58.89 | 57.41 | 58.74 | 864,959 | +1.08(+1.88%) |
Aug 22, 2013 | 59.07 | 59.58 | 57.41 | 57.66 | 784,781 | -1.19(-2.02%) |
Aug 21, 2013 | 59.93 | 60.17 | 58.75 | 58.85 | 503,235 | -1.20(-1.99%) |
Aug 20, 2013 | 59.70 | 60.64 | 59.10 | 60.05 | 236,092 | +0.48(+0.80%) |
Aug 19, 2013 | 59.24 | 60.46 | 59.03 | 59.57 | 485,386 | +0.37(+0.62%) |
Aug 16, 2013 | 59.44 | 60.06 | 59.20 | 59.20 | 202,802 | -0.25(-0.41%) |
Aug 15, 2013 | 60.10 | 60.29 | 59.16 | 59.45 | 537,441 | -1.39(-2.29%) |
Aug 14, 2013 | 62.09 | 62.27 | 60.83 | 60.84 | 364,039 | -1.15(-1.85%) |
Aug 13, 2013 | 60.84 | 62.43 | 60.73 | 61.99 | 435,494 | +1.02(+1.67%) |
Aug 12, 2013 | 60.29 | 61.21 | 60.02 | 60.97 | 347,304 | +0.39(+0.64%) |
Aug 09, 2013 | 60.43 | 60.68 | 59.96 | 60.59 | 309,228 | +0.05(+0.08%) |
Aug 08, 2013 | 60.25 | 60.71 | 59.91 | 60.54 | 436,087 | +0.67(+1.12%) |
Aug 07, 2013 | 60.02 | 60.48 | 59.10 | 59.87 | 385,474 | -0.22(-0.37%) |
Aug 06, 2013 | 60.81 | 60.81 | 59.76 | 60.09 | 280,254 | -0.79(-1.29%) |
Aug 05, 2013 | 60.96 | 61.56 | 60.55 | 60.87 | 235,525 | -0.11(-0.19%) |
Aug 02, 2013 | 60.84 | 61.44 | 60.24 | 60.99 | 339,508 | -0.21(-0.35%) |