Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.00 | 60.17 | 58.69 | 60.04 | 266,727 | +0.19(+0.32%) |
Oct 30, 2013 | 59.21 | 60.35 | 58.83 | 59.85 | 441,260 | +0.50(+0.84%) |
Oct 29, 2013 | 59.10 | 59.65 | 58.52 | 59.35 | 283,887 | +0.24(+0.41%) |
Oct 28, 2013 | 60.48 | 60.48 | 58.43 | 59.11 | 657,462 | -1.03(-1.71%) |
Oct 25, 2013 | 60.00 | 60.59 | 59.81 | 60.14 | 386,052 | +0.34(+0.57%) |
Oct 24, 2013 | 59.68 | 60.06 | 59.50 | 59.80 | 362,213 | +0.27(+0.45%) |
Oct 23, 2013 | 59.56 | 60.06 | 59.30 | 59.53 | 468,634 | -0.10(-0.17%) |
Oct 22, 2013 | 59.20 | 59.96 | 58.90 | 59.63 | 378,365 | +0.79(+1.34%) |
Oct 21, 2013 | 57.79 | 59.00 | 57.54 | 58.84 | 523,126 | +0.92(+1.59%) |
Oct 18, 2013 | 58.41 | 58.41 | 57.78 | 57.92 | 463,833 | -0.05(-0.09%) |
Oct 17, 2013 | 57.48 | 58.42 | 57.40 | 57.97 | 364,844 | +0.21(+0.36%) |
Oct 16, 2013 | 57.07 | 57.90 | 57.07 | 57.76 | 505,071 | +0.38(+0.66%) |
Oct 15, 2013 | 59.45 | 59.45 | 57.25 | 57.38 | 401,203 | -0.46(-0.80%) |
Oct 14, 2013 | 57.28 | 58.19 | 56.93 | 57.84 | 324,063 | +0.50(+0.87%) |
Oct 11, 2013 | 56.66 | 57.48 | 56.56 | 57.34 | 322,383 | +0.67(+1.18%) |
Oct 10, 2013 | 57.17 | 57.25 | 56.58 | 56.67 | 428,994 | +0.28(+0.50%) |
Oct 09, 2013 | 56.04 | 56.50 | 55.30 | 56.39 | 441,631 | +0.54(+0.97%) |
Oct 08, 2013 | 56.24 | 56.39 | 55.80 | 55.85 | 288,574 | -0.23(-0.41%) |
Oct 07, 2013 | 56.26 | 56.89 | 56.05 | 56.08 | 411,025 | -0.39(-0.69%) |
Oct 04, 2013 | 56.66 | 57.02 | 56.35 | 56.47 | 264,426 | -0.26(-0.46%) |
Oct 03, 2013 | 56.93 | 57.13 | 56.50 | 56.73 | 519,922 | -0.45(-0.79%) |
Oct 02, 2013 | 57.19 | 57.54 | 57.00 | 57.18 | 401,844 | -0.37(-0.64%) |
Oct 01, 2013 | 56.26 | 57.91 | 56.19 | 57.55 | 521,522 | +1.13(+2.00%) |
Sep 27, 2013 | 56.51 | 56.89 | 55.91 | 56.42 | 758,118 | -0.39(-0.69%) |
Sep 26, 2013 | 55.89 | 57.18 | 55.89 | 56.81 | 432,841 | +0.83(+1.48%) |
Sep 25, 2013 | 56.00 | 56.11 | 55.19 | 55.98 | 384,101 | +0.04(+0.07%) |
Sep 24, 2013 | 56.09 | 56.44 | 55.53 | 55.94 | 327,625 | -0.25(-0.44%) |
Sep 23, 2013 | 56.05 | 56.97 | 55.34 | 56.19 | 448,497 | +0.15(+0.27%) |
Sep 20, 2013 | 56.17 | 56.77 | 55.88 | 56.04 | 1,243,018 | -0.54(-0.95%) |
Sep 19, 2013 | 54.36 | 57.00 | 54.33 | 56.58 | 1,150,545 | +2.58(+4.78%) |
Sep 18, 2013 | 52.53 | 54.01 | 52.53 | 54.00 | 897,203 | +1.59(+3.03%) |
Sep 17, 2013 | 52.89 | 53.07 | 51.93 | 52.41 | 1,044,527 | -0.64(-1.21%) |
Sep 16, 2013 | 53.90 | 53.86 | 52.87 | 53.05 | 719,541 | -0.56(-1.04%) |
Sep 13, 2013 | 54.38 | 55.04 | 53.08 | 53.61 | 556,636 | -0.95(-1.74%) |
Sep 12, 2013 | 55.10 | 55.57 | 54.47 | 54.56 | 459,055 | -0.77(-1.39%) |
Sep 11, 2013 | 55.80 | 56.02 | 54.71 | 55.33 | 482,206 | -0.73(-1.30%) |
Sep 10, 2013 | 55.23 | 56.20 | 54.80 | 56.06 | 564,274 | +0.97(+1.76%) |
Sep 09, 2013 | 53.24 | 55.15 | 53.00 | 55.09 | 635,613 | +1.94(+3.65%) |
Sep 06, 2013 | 53.25 | 53.58 | 53.02 | 53.15 | 282,110 | -0.09(-0.17%) |
Sep 05, 2013 | 52.79 | 53.57 | 52.70 | 53.24 | 308,818 | +0.22(+0.41%) |
Sep 04, 2013 | 53.57 | 53.99 | 52.52 | 53.02 | 510,428 | -0.72(-1.34%) |
Sep 03, 2013 | 54.80 | 54.91 | 52.70 | 53.74 | 657,055 | -0.52(-0.96%) |
Aug 30, 2013 | 54.92 | 54.98 | 53.92 | 54.26 | 333,127 | -0.63(-1.15%) |
Aug 29, 2013 | 54.59 | 55.00 | 54.55 | 54.89 | 329,654 | +0.13(+0.24%) |
Aug 28, 2013 | 54.49 | 54.97 | 54.19 | 54.76 | 279,355 | +0.04(+0.07%) |
Aug 27, 2013 | 54.50 | 55.17 | 54.11 | 54.72 | 278,884 | -0.03(-0.05%) |
Aug 26, 2013 | 55.38 | 55.52 | 54.24 | 54.75 | 355,512 | -0.56(-1.01%) |
Aug 23, 2013 | 54.66 | 55.36 | 54.50 | 55.31 | 292,669 | +0.61(+1.12%) |
Aug 22, 2013 | 55.22 | 55.96 | 54.63 | 54.70 | 379,591 | -0.54(-0.98%) |
Aug 21, 2013 | 55.52 | 55.95 | 55.00 | 55.24 | 276,575 | -0.17(-0.31%) |
Aug 20, 2013 | 54.62 | 55.53 | 54.51 | 55.41 | 290,590 | +0.78(+1.43%) |
Aug 19, 2013 | 54.97 | 55.00 | 54.36 | 54.63 | 387,995 | -0.19(-0.35%) |
Aug 16, 2013 | 54.66 | 55.05 | 54.50 | 54.82 | 289,580 | +0.32(+0.59%) |
Aug 15, 2013 | 53.85 | 54.62 | 53.54 | 54.50 | 380,281 | +0.50(+0.93%) |
Aug 14, 2013 | 54.20 | 54.41 | 53.66 | 54.00 | 471,858 | -0.04(-0.07%) |
Aug 13, 2013 | 54.77 | 54.91 | 53.39 | 54.04 | 516,756 | -0.79(-1.44%) |
Aug 12, 2013 | 55.30 | 55.49 | 54.51 | 54.83 | 362,769 | -0.44(-0.80%) |
Aug 09, 2013 | 55.03 | 55.79 | 55.03 | 55.27 | 433,423 | +0.37(+0.67%) |
Aug 08, 2013 | 56.17 | 56.17 | 54.50 | 54.90 | 472,288 | -0.10(-0.18%) |
Aug 07, 2013 | 55.69 | 55.78 | 54.65 | 55.00 | 514,428 | -1.00(-1.79%) |
Aug 06, 2013 | 54.58 | 56.27 | 54.38 | 56.00 | 376,156 | +1.22(+2.23%) |
Aug 05, 2013 | 55.29 | 55.56 | 54.35 | 54.78 | 421,695 | -0.75(-1.35%) |
Aug 02, 2013 | 56.49 | 56.78 | 55.26 | 55.53 | 424,499 | -0.95(-1.68%) |