Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.63 | 52.69 | 51.99 | 52.02 | 942,804 | -0.60(-1.14%) |
Oct 30, 2013 | 52.44 | 52.96 | 52.35 | 52.62 | 830,457 | +0.48(+0.92%) |
Oct 29, 2013 | 52.14 | 52.18 | 51.93 | 52.14 | 525,566 | +0.07(+0.13%) |
Oct 28, 2013 | 52.09 | 52.35 | 51.88 | 52.07 | 573,628 | +0.06(+0.12%) |
Oct 25, 2013 | 51.83 | 52.11 | 51.70 | 52.01 | 639,446 | -0.01(-0.02%) |
Oct 24, 2013 | 51.63 | 52.13 | 51.62 | 52.02 | 1,548,112 | +0.39(+0.76%) |
Oct 23, 2013 | 51.90 | 52.11 | 51.51 | 51.63 | 1,341,969 | -1.01(-1.92%) |
Oct 22, 2013 | 52.86 | 52.89 | 52.16 | 52.64 | 1,702,140 | -0.34(-0.64%) |
Oct 21, 2013 | 53.82 | 53.87 | 52.62 | 52.98 | 2,537,295 | -2.30(-4.16%) |
Oct 18, 2013 | 54.79 | 55.49 | 54.72 | 55.28 | 923,298 | +0.52(+0.95%) |
Oct 17, 2013 | 54.29 | 54.78 | 54.24 | 54.76 | 778,111 | +0.17(+0.31%) |
Oct 16, 2013 | 54.51 | 54.73 | 54.32 | 54.59 | 670,010 | +0.02(+0.04%) |
Oct 15, 2013 | 54.84 | 54.93 | 54.55 | 54.57 | 479,772 | -0.57(-1.03%) |
Oct 14, 2013 | 54.78 | 55.30 | 54.70 | 55.14 | 401,383 | -0.11(-0.20%) |
Oct 11, 2013 | 55.07 | 55.25 | 54.90 | 55.25 | 514,071 | +0.30(+0.55%) |
Oct 10, 2013 | 54.49 | 54.95 | 54.36 | 54.95 | 882,796 | +0.69(+1.27%) |
Oct 09, 2013 | 54.40 | 54.40 | 54.02 | 54.26 | 395,508 | -0.12(-0.22%) |
Oct 08, 2013 | 54.30 | 54.72 | 54.25 | 54.38 | 862,541 | +0.26(+0.48%) |
Oct 07, 2013 | 54.01 | 54.32 | 53.84 | 54.12 | 902,836 | -0.83(-1.51%) |
Oct 04, 2013 | 54.44 | 55.05 | 54.15 | 54.95 | 825,151 | -0.22(-0.40%) |
Oct 03, 2013 | 55.72 | 55.80 | 54.88 | 55.17 | 1,643,777 | -1.33(-2.35%) |
Oct 02, 2013 | 56.41 | 56.55 | 56.10 | 56.50 | 559,623 | -0.30(-0.53%) |
Oct 01, 2013 | 56.46 | 56.95 | 56.43 | 56.80 | 734,662 | +0.37(+0.66%) |
Sep 30, 2013 | 55.92 | 56.51 | 55.79 | 56.43 | 687,741 | -0.36(-0.63%) |
Sep 27, 2013 | 56.83 | 56.86 | 56.62 | 56.79 | 609,145 | -0.06(-0.11%) |
Sep 26, 2013 | 56.66 | 57.00 | 56.41 | 56.85 | 902,209 | +0.35(+0.62%) |
Sep 25, 2013 | 56.84 | 56.84 | 56.38 | 56.50 | 533,157 | -0.20(-0.35%) |
Sep 24, 2013 | 56.83 | 56.85 | 56.24 | 56.70 | 615,103 | -0.34(-0.60%) |
Sep 23, 2013 | 56.67 | 57.13 | 56.58 | 57.04 | 361,383 | +0.24(+0.42%) |
Sep 20, 2013 | 57.42 | 57.42 | 56.68 | 56.80 | 794,152 | -0.57(-0.99%) |
Sep 19, 2013 | 56.99 | 57.39 | 56.82 | 57.37 | 949,856 | +0.25(+0.44%) |
Sep 18, 2013 | 56.29 | 57.13 | 55.93 | 57.12 | 705,457 | +0.48(+0.85%) |
Sep 17, 2013 | 56.69 | 56.78 | 56.45 | 56.64 | 612,412 | +0.09(+0.16%) |
Sep 16, 2013 | 56.78 | 56.55 | 56.33 | 56.55 | 891,565 | +0.40(+0.71%) |
Sep 13, 2013 | 56.26 | 56.49 | 55.97 | 56.15 | 677,805 | +0.59(+1.06%) |
Sep 12, 2013 | 55.81 | 56.16 | 55.54 | 55.56 | 522,984 | -0.31(-0.55%) |
Sep 11, 2013 | 56.20 | 56.25 | 55.51 | 55.87 | 970,004 | -1.53(-2.67%) |
Sep 10, 2013 | 56.71 | 57.40 | 56.66 | 57.40 | 1,451,954 | +1.11(+1.97%) |
Sep 09, 2013 | 56.05 | 56.29 | 56.02 | 56.29 | 1,157,247 | +0.51(+0.91%) |
Sep 06, 2013 | 55.49 | 55.98 | 55.41 | 55.78 | 1,341,323 | +0.55(+1.00%) |
Sep 05, 2013 | 54.85 | 55.39 | 54.67 | 55.23 | 726,758 | +0.43(+0.78%) |
Sep 04, 2013 | 54.03 | 54.83 | 53.96 | 54.80 | 1,173,015 | +0.02(+0.04%) |
Sep 03, 2013 | 54.90 | 55.08 | 54.54 | 54.78 | 894,322 | +0.81(+1.50%) |
Aug 30, 2013 | 53.75 | 54.11 | 53.57 | 53.97 | 602,558 | +0.45(+0.84%) |
Aug 29, 2013 | 53.60 | 53.87 | 53.46 | 53.52 | 690,079 | -0.08(-0.15%) |
Aug 28, 2013 | 53.39 | 53.75 | 53.26 | 53.60 | 545,725 | +0.28(+0.53%) |
Aug 27, 2013 | 53.14 | 53.50 | 53.14 | 53.32 | 1,555,050 | -0.02(-0.04%) |
Aug 26, 2013 | 53.61 | 53.64 | 53.32 | 53.34 | 1,320,051 | -0.34(-0.63%) |
Aug 23, 2013 | 53.68 | 53.83 | 53.50 | 53.68 | 1,297,462 | +0.15(+0.28%) |
Aug 22, 2013 | 53.22 | 53.61 | 53.02 | 53.53 | 1,419,401 | +0.64(+1.21%) |
Aug 21, 2013 | 53.27 | 53.28 | 52.69 | 52.89 | 1,428,770 | -0.61(-1.14%) |
Aug 20, 2013 | 53.87 | 53.89 | 53.49 | 53.50 | 735,709 | -0.40(-0.74%) |
Aug 19, 2013 | 54.09 | 54.38 | 53.88 | 53.90 | 489,891 | -0.20(-0.37%) |
Aug 16, 2013 | 54.25 | 54.29 | 54.03 | 54.10 | 461,608 | -0.14(-0.26%) |
Aug 15, 2013 | 54.10 | 54.48 | 53.55 | 54.24 | 469,624 | -0.35(-0.64%) |
Aug 14, 2013 | 54.57 | 54.78 | 54.44 | 54.59 | 926,048 | +0.07(+0.13%) |
Aug 13, 2013 | 54.17 | 54.52 | 53.96 | 54.52 | 633,798 | +0.36(+0.66%) |
Aug 12, 2013 | 53.57 | 54.20 | 53.57 | 54.16 | 645,268 | +0.74(+1.39%) |
Aug 09, 2013 | 53.30 | 53.51 | 53.17 | 53.42 | 369,501 | -0.40(-0.74%) |
Aug 08, 2013 | 53.37 | 53.86 | 53.18 | 53.82 | 497,145 | +0.84(+1.59%) |
Aug 07, 2013 | 52.89 | 53.35 | 52.89 | 52.98 | 407,118 | -0.25(-0.47%) |
Aug 06, 2013 | 53.41 | 53.55 | 53.08 | 53.23 | 503,873 | -0.17(-0.32%) |
Aug 05, 2013 | 53.56 | 53.56 | 53.14 | 53.40 | 439,582 | -0.37(-0.69%) |
Aug 02, 2013 | 53.72 | 53.80 | 53.45 | 53.77 | 427,331 | +0.09(+0.17%) |