Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.85 | 58.29 | 57.53 | 57.90 | 614,947 | -0.04(-0.08%) |
Oct 30, 2013 | 58.25 | 58.46 | 57.80 | 57.95 | 736,324 | -0.33(-0.57%) |
Oct 29, 2013 | 59.08 | 59.28 | 58.19 | 58.28 | 745,365 | -0.72(-1.21%) |
Oct 28, 2013 | 58.70 | 59.29 | 58.66 | 59.00 | 982,812 | +0.33(+0.56%) |
Oct 25, 2013 | 57.72 | 58.80 | 57.46 | 58.66 | 1,223,580 | +1.60(+2.81%) |
Oct 24, 2013 | 55.36 | 57.48 | 55.10 | 57.06 | 1,304,578 | +2.18(+3.96%) |
Oct 23, 2013 | 55.16 | 55.33 | 54.78 | 54.89 | 1,483,745 | -0.32(-0.58%) |
Oct 22, 2013 | 55.37 | 55.58 | 55.11 | 55.21 | 1,463,874 | -0.16(-0.29%) |
Oct 21, 2013 | 55.80 | 55.90 | 55.19 | 55.37 | 1,245,059 | -0.30(-0.53%) |
Oct 18, 2013 | 55.47 | 55.73 | 55.22 | 55.67 | 781,134 | +0.49(+0.89%) |
Oct 17, 2013 | 54.12 | 55.24 | 54.08 | 55.17 | 681,164 | +0.92(+1.70%) |
Oct 16, 2013 | 54.08 | 54.26 | 53.78 | 54.25 | 960,576 | +0.40(+0.75%) |
Oct 15, 2013 | 54.53 | 54.56 | 53.84 | 53.85 | 693,258 | -0.90(-1.65%) |
Oct 14, 2013 | 54.17 | 54.85 | 53.87 | 54.75 | 827,819 | +0.22(+0.41%) |
Oct 11, 2013 | 54.43 | 54.67 | 54.18 | 54.53 | 470,489 | +0.07(+0.13%) |
Oct 10, 2013 | 53.55 | 54.47 | 53.36 | 54.46 | 614,859 | +1.24(+2.34%) |
Oct 09, 2013 | 52.96 | 53.34 | 52.96 | 53.21 | 785,130 | +0.23(+0.44%) |
Oct 08, 2013 | 53.27 | 53.35 | 52.83 | 52.98 | 1,211,851 | -0.30(-0.55%) |
Oct 07, 2013 | 53.04 | 53.46 | 53.03 | 53.27 | 881,411 | -0.08(-0.15%) |
Oct 04, 2013 | 52.75 | 53.45 | 52.75 | 53.36 | 875,474 | +0.55(+1.03%) |
Oct 03, 2013 | 52.96 | 53.07 | 52.70 | 52.81 | 1,668,706 | -0.35(-0.66%) |
Oct 02, 2013 | 53.34 | 53.50 | 52.72 | 53.16 | 766,843 | -0.45(-0.84%) |
Oct 01, 2013 | 53.44 | 53.94 | 53.36 | 53.61 | 535,423 | +0.02(+0.03%) |
Sep 30, 2013 | 53.24 | 53.70 | 52.99 | 53.59 | 555,393 | +0.04(+0.07%) |
Sep 27, 2013 | 53.40 | 53.60 | 52.89 | 53.55 | 609,262 | +0.06(+0.12%) |
Sep 26, 2013 | 53.60 | 53.83 | 53.25 | 53.49 | 560,276 | +0.05(+0.10%) |
Sep 25, 2013 | 53.94 | 54.08 | 53.36 | 53.44 | 645,643 | -0.56(-1.03%) |
Sep 24, 2013 | 54.12 | 54.38 | 53.92 | 53.99 | 802,137 | -0.68(-1.24%) |
Sep 23, 2013 | 55.07 | 55.22 | 54.44 | 54.67 | 334,008 | -0.42(-0.76%) |
Sep 20, 2013 | 55.92 | 56.35 | 55.06 | 55.09 | 1,154,371 | -0.74(-1.33%) |
Sep 19, 2013 | 55.20 | 55.88 | 55.20 | 55.84 | 607,175 | +0.71(+1.28%) |
Sep 18, 2013 | 54.71 | 55.40 | 54.56 | 55.13 | 788,743 | +0.48(+0.88%) |
Sep 17, 2013 | 54.39 | 54.72 | 54.28 | 54.64 | 495,542 | +0.30(+0.54%) |
Sep 16, 2013 | 54.36 | 54.57 | 54.02 | 54.35 | 522,597 | +0.67(+1.25%) |
Sep 13, 2013 | 53.12 | 53.94 | 53.10 | 53.68 | 856,649 | +0.49(+0.93%) |
Sep 12, 2013 | 53.38 | 53.50 | 53.11 | 53.19 | 1,199,534 | -0.17(-0.32%) |
Sep 11, 2013 | 53.30 | 53.53 | 53.25 | 53.36 | 1,029,512 | -0.04(-0.07%) |
Sep 10, 2013 | 53.76 | 53.82 | 53.27 | 53.39 | 889,630 | -0.08(-0.15%) |
Sep 09, 2013 | 53.26 | 53.72 | 53.18 | 53.47 | 553,137 | +0.34(+0.64%) |
Sep 06, 2013 | 53.39 | 53.62 | 52.74 | 53.13 | 531,816 | -0.21(-0.40%) |
Sep 05, 2013 | 53.15 | 53.49 | 52.95 | 53.35 | 569,089 | +0.13(+0.24%) |
Sep 04, 2013 | 53.03 | 53.36 | 52.78 | 53.22 | 645,605 | +0.17(+0.32%) |
Sep 03, 2013 | 53.39 | 53.85 | 52.60 | 53.05 | 788,150 | +0.14(+0.27%) |
Aug 30, 2013 | 53.87 | 53.93 | 52.76 | 52.91 | 830,782 | -1.16(-2.14%) |
Aug 29, 2013 | 53.90 | 54.39 | 53.85 | 54.06 | 643,884 | -0.04(-0.08%) |
Aug 28, 2013 | 54.75 | 54.77 | 54.01 | 54.11 | 517,510 | -0.67(-1.23%) |
Aug 27, 2013 | 55.50 | 55.50 | 54.76 | 54.78 | 513,889 | -1.16(-2.08%) |
Aug 26, 2013 | 55.85 | 56.26 | 55.67 | 55.94 | 422,155 | +0.04(+0.08%) |
Aug 23, 2013 | 56.14 | 56.19 | 55.64 | 55.90 | 459,789 | -0.11(-0.19%) |
Aug 22, 2013 | 55.54 | 56.17 | 55.44 | 56.01 | 340,305 | +0.47(+0.84%) |
Aug 21, 2013 | 56.06 | 56.36 | 55.50 | 55.54 | 373,369 | -0.33(-0.59%) |
Aug 20, 2013 | 55.43 | 56.11 | 55.43 | 55.87 | 297,787 | +0.45(+0.82%) |
Aug 19, 2013 | 55.17 | 55.94 | 55.15 | 55.42 | 589,103 | -0.19(-0.34%) |
Aug 16, 2013 | 55.77 | 56.06 | 55.56 | 55.60 | 825,010 | -0.33(-0.59%) |
Aug 15, 2013 | 57.01 | 57.05 | 55.91 | 55.93 | 690,019 | -1.42(-2.47%) |
Aug 14, 2013 | 57.99 | 58.08 | 57.34 | 57.35 | 481,397 | -0.72(-1.24%) |
Aug 13, 2013 | 58.13 | 58.33 | 57.73 | 58.08 | 365,766 | +0.04(+0.08%) |
Aug 12, 2013 | 57.97 | 58.54 | 57.97 | 58.03 | 575,893 | -0.11(-0.18%) |
Aug 09, 2013 | 58.39 | 58.55 | 57.97 | 58.14 | 455,574 | -0.24(-0.41%) |
Aug 08, 2013 | 58.11 | 58.57 | 57.75 | 58.38 | 764,493 | +0.61(+1.05%) |
Aug 07, 2013 | 57.99 | 58.33 | 57.63 | 57.77 | 1,268,497 | -0.37(-0.63%) |
Aug 06, 2013 | 58.15 | 58.36 | 57.77 | 58.14 | 1,151,076 | -0.19(-0.32%) |
Aug 05, 2013 | 57.87 | 58.35 | 57.85 | 58.33 | 755,972 | +0.16(+0.28%) |
Aug 02, 2013 | 57.49 | 58.19 | 57.31 | 58.16 | 901,978 | +0.62(+1.07%) |