Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.86 | 57.36 | 56.19 | 56.43 | 0 | -0.48(-0.85%) |
Oct 30, 2013 | 57.21 | 57.41 | 56.76 | 56.91 | 30,133 | -0.24(-0.42%) |
Oct 29, 2013 | 56.86 | 57.28 | 56.86 | 57.15 | 0 | +0.31(+0.55%) |
Oct 28, 2013 | 56.78 | 57.00 | 56.48 | 56.84 | 0 | +0.11(+0.20%) |
Oct 25, 2013 | 56.88 | 56.99 | 56.51 | 56.73 | 0 | +0.07(+0.12%) |
Oct 24, 2013 | 56.31 | 57.01 | 55.61 | 56.66 | 39,226 | +0.34(+0.60%) |
Oct 23, 2013 | 56.37 | 56.76 | 56.24 | 56.33 | 0 | -0.17(-0.31%) |
Oct 22, 2013 | 56.11 | 56.81 | 56.08 | 56.50 | 53,437 | +0.36(+0.65%) |
Oct 21, 2013 | 55.92 | 56.29 | 55.48 | 56.14 | 38,501 | +0.15(+0.26%) |
Oct 18, 2013 | 56.03 | 56.15 | 55.61 | 55.99 | 86,049 | +0.44(+0.79%) |
Oct 17, 2013 | 55.12 | 55.65 | 55.12 | 55.55 | 56,773 | +0.03(+0.06%) |
Oct 16, 2013 | 55.69 | 55.71 | 55.00 | 55.51 | 55,147 | +0.01(+0.02%) |
Oct 15, 2013 | 55.72 | 55.79 | 55.35 | 55.50 | 26,546 | -0.35(-0.62%) |
Oct 14, 2013 | 55.31 | 56.39 | 55.31 | 55.85 | 33,609 | +0.13(+0.23%) |
Oct 11, 2013 | 55.80 | 56.17 | 55.32 | 55.72 | 0 | -0.41(-0.74%) |
Oct 10, 2013 | 55.51 | 56.19 | 55.44 | 56.14 | 49,925 | +1.41(+2.57%) |
Oct 09, 2013 | 55.56 | 55.58 | 54.44 | 54.73 | 38,941 | -0.65(-1.17%) |
Oct 08, 2013 | 56.14 | 56.27 | 55.21 | 55.38 | 97,288 | -0.70(-1.25%) |
Oct 07, 2013 | 55.88 | 56.50 | 55.88 | 56.08 | 0 | -0.20(-0.35%) |
Oct 04, 2013 | 56.15 | 56.45 | 56.15 | 56.27 | 0 | +0.11(+0.20%) |
Oct 03, 2013 | 56.36 | 56.46 | 55.03 | 56.16 | 0 | -0.16(-0.29%) |
Oct 02, 2013 | 56.15 | 56.48 | 56.01 | 56.33 | 50,944 | -0.16(-0.28%) |
Oct 01, 2013 | 55.67 | 56.63 | 55.67 | 56.48 | 36,497 | +0.89(+1.60%) |
Sep 30, 2013 | 54.37 | 55.83 | 54.37 | 55.59 | 56,711 | +0.60(+1.10%) |
Sep 27, 2013 | 54.97 | 55.33 | 54.59 | 54.99 | 0 | -0.41(-0.75%) |
Sep 26, 2013 | 55.44 | 55.63 | 54.66 | 55.40 | 56,241 | -0.08(-0.14%) |
Sep 25, 2013 | 55.68 | 56.03 | 55.31 | 55.48 | 29,908 | +0.03(+0.05%) |
Sep 24, 2013 | 55.50 | 56.56 | 55.10 | 55.45 | 49,089 | +0.08(+0.14%) |
Sep 23, 2013 | 54.89 | 55.83 | 54.74 | 55.38 | 40,208 | +0.44(+0.80%) |
Sep 20, 2013 | 53.74 | 55.35 | 53.74 | 54.93 | 0 | +1.47(+2.75%) |
Sep 19, 2013 | 53.60 | 53.89 | 53.24 | 53.47 | 38,866 | +0.03(+0.05%) |
Sep 18, 2013 | 53.03 | 53.67 | 52.70 | 53.44 | 0 | +0.43(+0.81%) |
Sep 17, 2013 | 52.33 | 53.16 | 52.11 | 53.01 | 0 | +0.82(+1.57%) |
Sep 16, 2013 | 51.40 | 52.47 | 51.12 | 52.19 | 0 | +1.07(+2.10%) |
Sep 13, 2013 | 51.48 | 51.67 | 50.15 | 51.12 | 0 | -0.36(-0.70%) |
Sep 12, 2013 | 52.05 | 52.28 | 51.29 | 51.48 | 0 | -0.52(-1.00%) |
Sep 11, 2013 | 51.99 | 52.27 | 51.46 | 52.00 | 0 | +0.03(+0.07%) |
Sep 10, 2013 | 51.89 | 52.08 | 51.06 | 51.96 | 142,109 | +0.16(+0.32%) |
Sep 09, 2013 | 51.92 | 52.17 | 51.58 | 51.80 | 0 | +0.09(+0.17%) |
Sep 06, 2013 | 52.06 | 52.29 | 51.12 | 51.71 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 52.32 | 52.81 | 51.61 | 51.71 | 0 | -0.82(-1.55%) |
Sep 04, 2013 | 52.27 | 52.81 | 52.27 | 52.53 | 0 | +0.30(+0.58%) |
Sep 03, 2013 | 52.27 | 52.79 | 51.73 | 52.23 | 0 | +0.51(+0.98%) |
Aug 30, 2013 | 52.01 | 52.51 | 51.59 | 51.72 | 0 | -0.51(-0.97%) |
Aug 29, 2013 | 51.41 | 52.99 | 51.41 | 52.23 | 65,586 | +0.70(+1.37%) |
Aug 28, 2013 | 51.05 | 51.78 | 51.05 | 51.52 | 0 | +0.25(+0.49%) |
Aug 27, 2013 | 50.73 | 51.87 | 50.73 | 51.28 | 73,916 | -0.29(-0.57%) |
Aug 26, 2013 | 51.58 | 51.75 | 51.49 | 51.57 | 0 | -0.06(-0.12%) |
Aug 23, 2013 | 51.83 | 51.92 | 51.49 | 51.63 | 0 | -0.16(-0.32%) |
Aug 22, 2013 | 51.63 | 52.01 | 51.32 | 51.79 | 44,809 | +0.30(+0.58%) |
Aug 21, 2013 | 51.92 | 52.22 | 51.48 | 51.49 | 0 | -0.72(-1.38%) |
Aug 20, 2013 | 51.71 | 52.37 | 51.65 | 52.21 | 41,383 | +0.51(+0.98%) |
Aug 19, 2013 | 51.75 | 52.69 | 51.67 | 51.71 | 84,907 | -0.04(-0.08%) |
Aug 16, 2013 | 50.62 | 51.76 | 50.03 | 51.75 | 0 | +0.87(+1.71%) |
Aug 15, 2013 | 52.04 | 52.56 | 50.85 | 50.88 | 68,751 | -1.84(-3.49%) |
Aug 14, 2013 | 52.90 | 53.26 | 52.60 | 52.72 | 53,665 | -0.20(-0.37%) |
Aug 13, 2013 | 52.73 | 53.11 | 52.26 | 52.92 | 79,971 | +0.38(+0.72%) |
Aug 12, 2013 | 51.39 | 52.62 | 51.39 | 52.54 | 44,515 | +0.52(+0.99%) |
Aug 09, 2013 | 52.65 | 52.99 | 52.01 | 52.02 | 43,900 | -0.91(-1.72%) |
Aug 08, 2013 | 53.17 | 53.36 | 52.81 | 52.93 | 76,254 | -0.23(-0.44%) |
Aug 07, 2013 | 52.07 | 53.57 | 52.07 | 53.17 | 122,142 | +0.15(+0.28%) |
Aug 06, 2013 | 50.72 | 53.09 | 48.76 | 53.02 | 100,648 | -1.37(-2.51%) |
Aug 05, 2013 | 53.97 | 55.01 | 53.97 | 54.39 | 66,144 | -0.11(-0.21%) |
Aug 02, 2013 | 54.25 | 55.18 | 54.25 | 54.50 | 41,095 | -0.09(-0.16%) |