Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.56 | 60.56 | 59.65 | 59.79 | 548,526 | -0.72(-1.19%) |
Oct 30, 2013 | 61.15 | 61.17 | 60.22 | 60.51 | 424,345 | -0.44(-0.72%) |
Oct 29, 2013 | 60.52 | 60.99 | 60.21 | 60.95 | 477,139 | +0.65(+1.08%) |
Oct 28, 2013 | 60.34 | 60.62 | 59.93 | 60.30 | 359,769 | +0.11(+0.18%) |
Oct 25, 2013 | 60.23 | 60.54 | 59.87 | 60.19 | 483,145 | +0.11(+0.18%) |
Oct 24, 2013 | 59.39 | 60.17 | 59.03 | 60.09 | 1,045,411 | +0.93(+1.57%) |
Oct 23, 2013 | 59.74 | 59.93 | 58.89 | 59.16 | 603,266 | -0.77(-1.28%) |
Oct 22, 2013 | 59.82 | 60.01 | 59.35 | 59.93 | 708,905 | +0.21(+0.34%) |
Oct 21, 2013 | 59.73 | 60.09 | 59.62 | 59.72 | 586,042 | -0.06(-0.10%) |
Oct 18, 2013 | 59.74 | 60.00 | 59.13 | 59.78 | 879,568 | +0.37(+0.63%) |
Oct 17, 2013 | 59.24 | 59.45 | 58.78 | 59.41 | 747,377 | -0.03(-0.05%) |
Oct 16, 2013 | 58.49 | 59.58 | 58.36 | 59.43 | 1,141,674 | +1.57(+2.71%) |
Oct 15, 2013 | 60.04 | 60.04 | 57.86 | 57.87 | 2,653,865 | -3.52(-5.74%) |
Oct 14, 2013 | 60.70 | 61.56 | 60.41 | 61.39 | 623,766 | +0.44(+0.72%) |
Oct 11, 2013 | 59.67 | 60.98 | 59.67 | 60.95 | 655,702 | +1.05(+1.76%) |
Oct 10, 2013 | 60.00 | 60.09 | 59.41 | 59.90 | 1,051,199 | +0.53(+0.89%) |
Oct 09, 2013 | 60.11 | 60.22 | 59.33 | 59.37 | 871,044 | -0.75(-1.25%) |
Oct 08, 2013 | 60.95 | 61.25 | 60.09 | 60.12 | 804,893 | -0.83(-1.36%) |
Oct 07, 2013 | 60.67 | 61.40 | 60.64 | 60.95 | 632,494 | -0.33(-0.54%) |
Oct 04, 2013 | 60.86 | 61.57 | 60.55 | 61.28 | 410,256 | +0.35(+0.57%) |
Oct 03, 2013 | 61.06 | 61.89 | 60.60 | 60.93 | 1,768,005 | -1.15(-1.85%) |
Oct 02, 2013 | 60.68 | 62.34 | 60.68 | 62.08 | 944,171 | +0.10(+0.16%) |
Oct 01, 2013 | 60.74 | 62.01 | 60.62 | 61.98 | 820,353 | +1.76(+2.92%) |
Sep 27, 2013 | 60.12 | 60.41 | 59.75 | 60.23 | 500,879 | -0.09(-0.15%) |
Sep 26, 2013 | 59.68 | 60.42 | 59.57 | 60.32 | 311,720 | +0.68(+1.14%) |
Sep 25, 2013 | 59.93 | 59.93 | 59.48 | 59.64 | 252,560 | -0.37(-0.62%) |
Sep 24, 2013 | 59.70 | 60.45 | 59.37 | 60.01 | 530,648 | +0.29(+0.49%) |
Sep 23, 2013 | 59.42 | 59.93 | 58.78 | 59.72 | 372,903 | +0.21(+0.36%) |
Sep 20, 2013 | 60.36 | 60.36 | 59.02 | 59.51 | 560,418 | -0.78(-1.30%) |
Sep 19, 2013 | 59.93 | 60.37 | 59.81 | 60.29 | 257,970 | +0.30(+0.51%) |
Sep 18, 2013 | 59.65 | 60.11 | 59.10 | 59.99 | 337,558 | +0.37(+0.63%) |
Sep 17, 2013 | 59.21 | 59.61 | 58.78 | 59.61 | 419,430 | +0.53(+0.91%) |
Sep 16, 2013 | 59.58 | 59.69 | 58.68 | 59.08 | 421,287 | +0.12(+0.21%) |
Sep 13, 2013 | 58.22 | 59.01 | 57.87 | 58.95 | 428,031 | +0.78(+1.33%) |
Sep 12, 2013 | 57.88 | 58.28 | 57.54 | 58.18 | 419,409 | +0.37(+0.63%) |
Sep 11, 2013 | 57.30 | 57.95 | 57.15 | 57.81 | 416,955 | +0.30(+0.53%) |
Sep 10, 2013 | 56.66 | 57.54 | 56.35 | 57.51 | 508,172 | +1.48(+2.63%) |
Sep 09, 2013 | 55.14 | 56.06 | 55.14 | 56.03 | 1,259,226 | +1.30(+2.37%) |
Sep 06, 2013 | 55.24 | 55.46 | 54.30 | 54.74 | 579,166 | -0.45(-0.82%) |
Sep 05, 2013 | 55.15 | 55.46 | 54.93 | 55.19 | 236,124 | -0.04(-0.06%) |
Sep 04, 2013 | 54.58 | 55.29 | 54.49 | 55.22 | 382,505 | +0.60(+1.09%) |
Sep 03, 2013 | 54.77 | 55.26 | 54.18 | 54.63 | 775,944 | +0.02(+0.03%) |
Aug 30, 2013 | 55.10 | 55.13 | 54.53 | 54.61 | 541,435 | -0.54(-0.98%) |
Aug 29, 2013 | 54.87 | 55.31 | 54.58 | 55.15 | 278,938 | +0.22(+0.40%) |
Aug 28, 2013 | 54.28 | 55.14 | 54.10 | 54.93 | 310,857 | +0.57(+1.05%) |
Aug 27, 2013 | 54.42 | 54.64 | 54.16 | 54.36 | 406,376 | -0.63(-1.15%) |
Aug 26, 2013 | 55.37 | 55.66 | 54.85 | 54.99 | 431,133 | -0.31(-0.56%) |
Aug 23, 2013 | 55.68 | 55.87 | 54.95 | 55.30 | 285,293 | -0.31(-0.56%) |
Aug 22, 2013 | 54.74 | 55.78 | 54.74 | 55.62 | 254,640 | +0.95(+1.74%) |
Aug 21, 2013 | 54.91 | 55.19 | 54.54 | 54.66 | 274,266 | -0.36(-0.66%) |
Aug 20, 2013 | 54.35 | 55.31 | 54.22 | 55.03 | 311,933 | +0.78(+1.44%) |
Aug 19, 2013 | 54.63 | 54.87 | 54.21 | 54.25 | 546,060 | -0.38(-0.70%) |
Aug 16, 2013 | 54.74 | 54.74 | 54.22 | 54.63 | 477,563 | -0.12(-0.23%) |
Aug 15, 2013 | 55.00 | 55.22 | 54.55 | 54.75 | 580,349 | -0.79(-1.42%) |
Aug 14, 2013 | 55.08 | 55.66 | 54.70 | 55.54 | 546,070 | +0.33(+0.60%) |
Aug 13, 2013 | 55.48 | 55.56 | 54.42 | 55.22 | 725,498 | -0.26(-0.46%) |
Aug 12, 2013 | 55.54 | 56.15 | 55.44 | 55.47 | 575,272 | -0.32(-0.57%) |
Aug 09, 2013 | 55.74 | 56.06 | 55.38 | 55.79 | 474,202 | +0.06(+0.11%) |
Aug 08, 2013 | 55.93 | 56.18 | 55.66 | 55.73 | 535,183 | +0.18(+0.32%) |
Aug 07, 2013 | 55.90 | 56.13 | 55.54 | 55.55 | 732,555 | -0.40(-0.71%) |
Aug 06, 2013 | 56.83 | 57.02 | 55.84 | 55.95 | 836,629 | -0.93(-1.64%) |
Aug 05, 2013 | 56.13 | 57.24 | 56.06 | 56.89 | 664,713 | +0.76(+1.35%) |
Aug 02, 2013 | 56.62 | 56.75 | 56.01 | 56.13 | 635,622 | -0.59(-1.03%) |