Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.52 | 58.35 | 57.40 | 57.90 | 2,190,810 | +0.29(+0.51%) |
Oct 30, 2013 | 57.81 | 58.47 | 57.12 | 57.60 | 2,106,576 | -0.04(-0.06%) |
Oct 29, 2013 | 56.41 | 57.70 | 56.14 | 57.64 | 3,497,319 | +1.60(+2.86%) |
Oct 28, 2013 | 57.23 | 57.24 | 55.64 | 56.04 | 5,286,364 | -1.23(-2.16%) |
Oct 25, 2013 | 56.81 | 58.08 | 55.94 | 57.27 | 10,315,096 | -3.12(-5.16%) |
Oct 24, 2013 | 60.62 | 60.70 | 59.94 | 60.39 | 2,205,549 | -0.31(-0.51%) |
Oct 23, 2013 | 60.22 | 60.96 | 60.08 | 60.70 | 1,731,224 | +0.04(+0.06%) |
Oct 22, 2013 | 59.96 | 60.82 | 59.66 | 60.66 | 1,664,395 | +0.98(+1.64%) |
Oct 21, 2013 | 60.21 | 60.60 | 59.36 | 59.68 | 1,405,394 | -0.29(-0.48%) |
Oct 18, 2013 | 60.01 | 60.26 | 59.43 | 59.97 | 1,376,148 | +0.11(+0.18%) |
Oct 17, 2013 | 58.93 | 59.93 | 58.91 | 59.86 | 1,127,890 | +0.87(+1.47%) |
Oct 16, 2013 | 58.70 | 59.38 | 58.44 | 58.99 | 1,970,421 | +0.70(+1.20%) |
Oct 15, 2013 | 57.41 | 58.90 | 57.38 | 58.30 | 4,128,142 | +0.75(+1.30%) |
Oct 14, 2013 | 56.78 | 57.58 | 56.50 | 57.55 | 1,220,193 | +0.24(+0.42%) |
Oct 11, 2013 | 57.07 | 57.33 | 56.88 | 57.30 | 1,414,979 | +0.07(+0.13%) |
Oct 10, 2013 | 56.84 | 57.50 | 56.38 | 57.23 | 1,426,929 | +1.09(+1.94%) |
Oct 09, 2013 | 56.00 | 56.78 | 55.23 | 56.14 | 2,435,164 | +0.32(+0.57%) |
Oct 08, 2013 | 57.00 | 57.00 | 55.75 | 55.83 | 2,960,527 | -1.31(-2.29%) |
Oct 07, 2013 | 58.09 | 58.22 | 57.09 | 57.13 | 2,018,638 | -1.66(-2.82%) |
Oct 04, 2013 | 57.28 | 58.86 | 56.94 | 58.80 | 2,047,752 | +1.45(+2.52%) |
Oct 03, 2013 | 57.66 | 57.81 | 56.25 | 57.35 | 1,801,223 | -0.58(-1.00%) |
Oct 02, 2013 | 57.80 | 57.94 | 56.77 | 57.93 | 2,633,246 | -0.44(-0.76%) |
Oct 01, 2013 | 57.21 | 58.38 | 57.17 | 58.37 | 2,513,203 | +1.12(+1.96%) |
Sep 30, 2013 | 56.43 | 57.52 | 56.30 | 57.24 | 1,339,509 | +0.15(+0.26%) |
Sep 27, 2013 | 57.33 | 57.53 | 57.01 | 57.10 | 1,511,809 | -0.38(-0.66%) |
Sep 26, 2013 | 56.40 | 57.63 | 56.35 | 57.48 | 1,750,794 | +1.09(+1.93%) |
Sep 25, 2013 | 56.63 | 56.74 | 56.01 | 56.39 | 1,350,570 | -0.31(-0.54%) |
Sep 24, 2013 | 56.84 | 57.22 | 56.15 | 56.70 | 1,681,137 | -0.29(-0.50%) |
Sep 23, 2013 | 57.69 | 57.71 | 56.81 | 56.99 | 1,530,491 | -0.72(-1.25%) |
Sep 20, 2013 | 58.19 | 58.62 | 57.69 | 57.71 | 2,130,929 | -0.49(-0.85%) |
Sep 19, 2013 | 58.21 | 58.85 | 58.00 | 58.20 | 1,827,256 | +0.31(+0.53%) |
Sep 18, 2013 | 56.72 | 58.07 | 56.32 | 57.89 | 2,067,074 | +1.04(+1.82%) |
Sep 17, 2013 | 56.11 | 56.87 | 56.00 | 56.86 | 2,681,390 | +0.79(+1.40%) |
Sep 16, 2013 | 56.67 | 57.07 | 55.85 | 56.07 | 6,944,521 | -0.15(-0.26%) |
Sep 13, 2013 | 57.16 | 57.22 | 56.04 | 56.22 | 2,185,692 | -0.85(-1.49%) |
Sep 12, 2013 | 57.71 | 57.78 | 56.67 | 57.07 | 1,402,133 | -0.56(-0.97%) |
Sep 11, 2013 | 57.10 | 57.72 | 57.00 | 57.63 | 1,858,724 | +0.71(+1.25%) |
Sep 10, 2013 | 57.13 | 57.39 | 56.45 | 56.91 | 2,174,117 | +0.34(+0.60%) |
Sep 09, 2013 | 56.50 | 57.02 | 56.18 | 56.58 | 1,519,030 | +0.30(+0.53%) |
Sep 06, 2013 | 56.34 | 56.64 | 55.46 | 56.28 | 1,880,410 | +0.07(+0.12%) |
Sep 05, 2013 | 56.36 | 56.46 | 56.11 | 56.21 | 820,927 | -0.07(-0.12%) |
Sep 04, 2013 | 56.18 | 56.47 | 55.44 | 56.28 | 1,585,690 | +0.02(+0.04%) |
Sep 03, 2013 | 56.51 | 57.35 | 55.65 | 56.26 | 2,125,070 | +0.62(+1.12%) |
Aug 30, 2013 | 56.03 | 56.20 | 55.46 | 55.63 | 1,616,100 | -0.33(-0.59%) |
Aug 29, 2013 | 55.03 | 56.40 | 54.72 | 55.96 | 1,774,191 | +0.88(+1.59%) |
Aug 28, 2013 | 55.62 | 55.69 | 54.83 | 55.08 | 3,139,458 | -0.46(-0.83%) |
Aug 27, 2013 | 56.37 | 56.68 | 55.46 | 55.55 | 2,542,210 | -1.75(-3.05%) |
Aug 26, 2013 | 58.35 | 58.63 | 57.27 | 57.29 | 1,966,227 | -1.02(-1.76%) |
Aug 23, 2013 | 58.22 | 58.41 | 57.65 | 58.32 | 655,670 | +0.16(+0.28%) |
Aug 22, 2013 | 57.46 | 58.36 | 57.35 | 58.16 | 681,977 | +0.81(+1.42%) |
Aug 21, 2013 | 57.27 | 58.05 | 57.16 | 57.35 | 1,128,403 | -0.10(-0.18%) |
Aug 20, 2013 | 57.13 | 57.90 | 56.94 | 57.45 | 824,091 | +0.37(+0.64%) |
Aug 19, 2013 | 57.00 | 58.07 | 56.81 | 57.08 | 1,491,753 | +0.10(+0.17%) |
Aug 16, 2013 | 56.86 | 57.45 | 56.26 | 56.99 | 2,233,891 | -0.34(-0.59%) |
Aug 15, 2013 | 58.22 | 58.22 | 56.46 | 57.32 | 2,107,148 | -1.28(-2.19%) |
Aug 14, 2013 | 58.87 | 59.23 | 58.47 | 58.60 | 1,179,289 | -0.42(-0.71%) |
Aug 13, 2013 | 58.19 | 59.20 | 57.97 | 59.02 | 1,721,314 | +0.98(+1.69%) |
Aug 12, 2013 | 58.21 | 58.61 | 57.92 | 58.04 | 1,566,488 | -0.57(-0.97%) |
Aug 09, 2013 | 59.07 | 59.98 | 58.52 | 58.61 | 1,836,222 | -0.29(-0.50%) |
Aug 08, 2013 | 59.54 | 60.02 | 58.87 | 58.90 | 1,884,201 | -0.34(-0.58%) |
Aug 07, 2013 | 59.10 | 59.42 | 58.52 | 59.25 | 1,706,728 | +0.01(+0.02%) |
Aug 06, 2013 | 60.38 | 60.52 | 58.99 | 59.23 | 2,122,274 | -1.15(-1.90%) |
Aug 05, 2013 | 60.63 | 60.69 | 60.02 | 60.38 | 1,450,567 | +0.06(+0.10%) |
Aug 02, 2013 | 60.14 | 60.36 | 59.23 | 60.33 | 2,141,527 | +0.08(+0.13%) |