Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.96 | 57.03 | 56.21 | 56.21 | 5,573,065 | -0.93(-1.62%) |
Oct 30, 2013 | 57.97 | 58.12 | 57.04 | 57.14 | 3,911,445 | -0.92(-1.59%) |
Oct 29, 2013 | 58.01 | 58.43 | 57.99 | 58.06 | 3,248,566 | +0.13(+0.23%) |
Oct 28, 2013 | 57.60 | 58.22 | 57.31 | 57.93 | 2,818,017 | +0.32(+0.55%) |
Oct 25, 2013 | 57.78 | 57.97 | 57.36 | 57.61 | 4,046,095 | -0.22(-0.38%) |
Oct 24, 2013 | 57.97 | 57.99 | 57.40 | 57.83 | 3,780,312 | +0.09(+0.16%) |
Oct 23, 2013 | 58.00 | 58.00 | 57.42 | 57.74 | 4,024,185 | -0.38(-0.65%) |
Oct 22, 2013 | 58.49 | 58.62 | 57.72 | 58.12 | 5,824,203 | -0.22(-0.38%) |
Oct 21, 2013 | 58.77 | 58.90 | 58.25 | 58.34 | 4,402,015 | -0.27(-0.46%) |
Oct 18, 2013 | 59.59 | 59.75 | 58.08 | 58.61 | 7,625,848 | -0.45(-0.76%) |
Oct 17, 2013 | 59.02 | 59.38 | 58.63 | 59.06 | 5,572,371 | -0.08(-0.14%) |
Oct 16, 2013 | 58.85 | 59.46 | 58.80 | 59.14 | 4,795,362 | +0.54(+0.92%) |
Oct 15, 2013 | 58.88 | 59.08 | 58.35 | 58.60 | 5,379,037 | -0.42(-0.71%) |
Oct 14, 2013 | 58.62 | 59.22 | 58.18 | 59.02 | 4,488,855 | +0.16(+0.26%) |
Oct 11, 2013 | 57.91 | 58.89 | 57.81 | 58.86 | 2,803,644 | +0.94(+1.63%) |
Oct 10, 2013 | 56.56 | 58.04 | 56.55 | 57.92 | 3,858,321 | +2.18(+3.91%) |
Oct 09, 2013 | 55.58 | 55.97 | 55.14 | 55.74 | 3,208,490 | +0.22(+0.40%) |
Oct 08, 2013 | 56.38 | 56.59 | 55.33 | 55.52 | 4,356,041 | -0.86(-1.52%) |
Oct 07, 2013 | 57.00 | 57.01 | 56.33 | 56.38 | 3,151,281 | -1.18(-2.05%) |
Oct 04, 2013 | 56.38 | 57.70 | 56.26 | 57.56 | 3,721,666 | +1.26(+2.24%) |
Oct 03, 2013 | 56.61 | 57.05 | 55.97 | 56.30 | 2,796,413 | -0.63(-1.11%) |
Oct 02, 2013 | 56.84 | 56.93 | 56.38 | 56.93 | 3,020,662 | -0.20(-0.34%) |
Oct 01, 2013 | 56.51 | 57.30 | 56.44 | 57.13 | 3,382,390 | +0.86(+1.53%) |
Sep 30, 2013 | 56.05 | 56.52 | 55.72 | 56.27 | 3,589,365 | -0.15(-0.26%) |
Sep 27, 2013 | 56.27 | 56.57 | 56.15 | 56.41 | 2,646,353 | -0.16(-0.29%) |
Sep 26, 2013 | 56.54 | 57.17 | 56.38 | 56.58 | 2,223,787 | -0.06(-0.10%) |
Sep 25, 2013 | 56.25 | 57.02 | 55.99 | 56.64 | 3,869,278 | +0.57(+1.02%) |
Sep 24, 2013 | 55.94 | 56.79 | 55.54 | 56.06 | 3,926,289 | +0.03(+0.06%) |
Sep 23, 2013 | 56.28 | 56.35 | 55.64 | 56.03 | 3,160,048 | -0.53(-0.94%) |
Sep 20, 2013 | 56.55 | 56.94 | 56.44 | 56.56 | 4,042,854 | +0.05(+0.09%) |
Sep 19, 2013 | 56.93 | 57.10 | 56.36 | 56.51 | 2,325,238 | -0.20(-0.35%) |
Sep 18, 2013 | 56.45 | 57.01 | 56.23 | 56.71 | 3,229,471 | +0.13(+0.23%) |
Sep 17, 2013 | 55.59 | 56.68 | 55.53 | 56.58 | 4,039,846 | +1.20(+2.17%) |
Sep 16, 2013 | 55.80 | 56.23 | 55.23 | 55.38 | 3,739,195 | +0.13(+0.24%) |
Sep 13, 2013 | 55.63 | 55.81 | 55.11 | 55.24 | 2,382,717 | -0.38(-0.68%) |
Sep 12, 2013 | 55.31 | 55.82 | 55.29 | 55.62 | 3,556,100 | +0.27(+0.49%) |
Sep 11, 2013 | 55.57 | 55.74 | 55.11 | 55.35 | 2,706,597 | -0.19(-0.34%) |
Sep 10, 2013 | 54.84 | 55.68 | 54.69 | 55.54 | 3,142,033 | +1.14(+2.09%) |
Sep 09, 2013 | 53.61 | 54.42 | 53.48 | 54.40 | 2,263,198 | +0.88(+1.65%) |
Sep 06, 2013 | 53.73 | 53.80 | 52.67 | 53.52 | 2,076,473 | -0.16(-0.30%) |
Sep 05, 2013 | 53.21 | 54.01 | 53.14 | 53.68 | 2,215,773 | +0.45(+0.85%) |
Sep 04, 2013 | 52.67 | 53.37 | 52.56 | 53.23 | 2,175,164 | +0.52(+0.98%) |
Sep 03, 2013 | 53.46 | 53.70 | 52.38 | 52.72 | 2,152,955 | -0.12(-0.23%) |
Aug 30, 2013 | 52.76 | 52.96 | 52.58 | 52.84 | 2,475,263 | +0.14(+0.26%) |
Aug 29, 2013 | 52.31 | 53.08 | 52.13 | 52.70 | 2,009,801 | +0.28(+0.53%) |
Aug 28, 2013 | 52.67 | 52.85 | 52.10 | 52.42 | 3,711,137 | -0.22(-0.42%) |
Aug 27, 2013 | 53.53 | 53.72 | 52.51 | 52.64 | 3,475,298 | -1.38(-2.56%) |
Aug 26, 2013 | 54.50 | 54.69 | 54.02 | 54.02 | 1,649,404 | -0.55(-1.01%) |
Aug 23, 2013 | 54.89 | 54.89 | 54.10 | 54.57 | 1,403,863 | -0.01(-0.02%) |
Aug 22, 2013 | 54.50 | 54.87 | 54.18 | 54.58 | 1,783,116 | +0.43(+0.79%) |
Aug 21, 2013 | 54.34 | 54.70 | 53.90 | 54.16 | 2,257,632 | -0.35(-0.65%) |
Aug 20, 2013 | 53.99 | 54.88 | 53.75 | 54.51 | 2,420,767 | +0.56(+1.03%) |
Aug 19, 2013 | 54.74 | 55.02 | 53.93 | 53.95 | 2,621,692 | -1.02(-1.86%) |
Aug 16, 2013 | 54.75 | 55.41 | 54.71 | 54.97 | 2,936,615 | +0.12(+0.22%) |
Aug 15, 2013 | 55.73 | 55.87 | 54.70 | 54.85 | 3,223,306 | -1.10(-1.97%) |
Aug 14, 2013 | 56.03 | 56.28 | 55.94 | 55.96 | 1,813,991 | -0.16(-0.29%) |
Aug 13, 2013 | 55.97 | 56.38 | 55.59 | 56.12 | 1,692,474 | +0.11(+0.20%) |
Aug 12, 2013 | 55.66 | 56.07 | 55.45 | 56.01 | 2,063,177 | +0.16(+0.28%) |
Aug 09, 2013 | 56.00 | 56.34 | 55.80 | 55.85 | 2,934,460 | -0.16(-0.28%) |
Aug 08, 2013 | 56.05 | 56.32 | 55.80 | 56.01 | 3,320,397 | +0.40(+0.72%) |
Aug 07, 2013 | 56.51 | 56.51 | 55.56 | 55.60 | 4,881,942 | -1.11(-1.96%) |
Aug 06, 2013 | 56.84 | 56.91 | 56.35 | 56.72 | 3,243,384 | -0.17(-0.30%) |
Aug 05, 2013 | 56.78 | 57.00 | 56.59 | 56.89 | 2,441,266 | -0.07(-0.13%) |
Aug 02, 2013 | 56.86 | 57.07 | 56.77 | 56.96 | 3,097,122 | -0.09(-0.16%) |