Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.51 | 58.34 | 57.39 | 57.89 | 2,191,253 | +0.29(+0.51%) |
Oct 30, 2013 | 57.80 | 58.46 | 57.11 | 57.59 | 2,107,002 | -0.04(-0.06%) |
Oct 29, 2013 | 56.40 | 57.69 | 56.13 | 57.63 | 3,498,027 | +1.60(+2.86%) |
Oct 28, 2013 | 57.22 | 57.23 | 55.62 | 56.03 | 5,287,434 | -1.23(-2.16%) |
Oct 25, 2013 | 56.80 | 58.07 | 55.93 | 57.26 | 10,317,184 | -3.12(-5.16%) |
Oct 24, 2013 | 60.61 | 60.69 | 59.93 | 60.38 | 2,205,995 | -0.31(-0.51%) |
Oct 23, 2013 | 60.21 | 60.95 | 60.07 | 60.69 | 1,731,574 | +0.04(+0.06%) |
Oct 22, 2013 | 59.95 | 60.81 | 59.65 | 60.65 | 1,664,732 | +0.98(+1.64%) |
Oct 21, 2013 | 60.19 | 60.59 | 59.35 | 59.67 | 1,405,678 | -0.29(-0.48%) |
Oct 18, 2013 | 60.00 | 60.25 | 59.41 | 59.96 | 1,376,427 | +0.11(+0.18%) |
Oct 17, 2013 | 58.92 | 59.91 | 58.89 | 59.85 | 1,128,118 | +0.87(+1.47%) |
Oct 16, 2013 | 58.69 | 59.37 | 58.43 | 58.98 | 1,970,820 | +0.70(+1.20%) |
Oct 15, 2013 | 57.39 | 58.89 | 57.37 | 58.28 | 4,128,978 | +0.75(+1.30%) |
Oct 14, 2013 | 56.77 | 57.57 | 56.49 | 57.53 | 1,220,440 | +0.24(+0.42%) |
Oct 11, 2013 | 57.06 | 57.32 | 56.87 | 57.29 | 1,415,266 | +0.07(+0.13%) |
Oct 10, 2013 | 56.83 | 57.49 | 56.37 | 57.22 | 1,427,218 | +1.09(+1.94%) |
Oct 09, 2013 | 55.99 | 56.77 | 55.22 | 56.13 | 2,435,657 | +0.32(+0.57%) |
Oct 08, 2013 | 56.99 | 56.99 | 55.74 | 55.81 | 2,961,126 | -1.31(-2.29%) |
Oct 07, 2013 | 58.08 | 58.21 | 57.08 | 57.12 | 2,019,046 | -1.66(-2.82%) |
Oct 04, 2013 | 57.27 | 58.85 | 56.93 | 58.78 | 2,048,167 | +1.45(+2.52%) |
Oct 03, 2013 | 57.64 | 57.80 | 56.23 | 57.34 | 1,801,588 | -0.58(-1.00%) |
Oct 02, 2013 | 57.78 | 57.93 | 56.76 | 57.92 | 2,633,779 | -0.44(-0.76%) |
Oct 01, 2013 | 57.20 | 58.37 | 57.16 | 58.36 | 2,513,712 | +1.12(+1.96%) |
Sep 30, 2013 | 56.42 | 57.51 | 56.29 | 57.23 | 1,339,780 | +0.15(+0.26%) |
Sep 27, 2013 | 57.31 | 57.52 | 57.00 | 57.09 | 1,512,115 | -0.38(-0.66%) |
Sep 26, 2013 | 56.39 | 57.62 | 56.34 | 57.47 | 1,751,148 | +1.09(+1.93%) |
Sep 25, 2013 | 56.62 | 56.73 | 56.00 | 56.38 | 1,350,843 | -0.31(-0.54%) |
Sep 24, 2013 | 56.83 | 57.21 | 56.14 | 56.69 | 1,681,477 | -0.29(-0.50%) |
Sep 23, 2013 | 57.67 | 57.70 | 56.80 | 56.98 | 1,530,800 | -0.72(-1.25%) |
Sep 20, 2013 | 58.18 | 58.61 | 57.67 | 57.70 | 2,131,360 | -0.49(-0.85%) |
Sep 19, 2013 | 58.20 | 58.83 | 57.99 | 58.19 | 1,827,626 | +0.31(+0.53%) |
Sep 18, 2013 | 56.70 | 58.06 | 56.31 | 57.88 | 2,067,492 | +1.04(+1.82%) |
Sep 17, 2013 | 56.10 | 56.86 | 55.98 | 56.84 | 2,681,932 | +0.79(+1.40%) |
Sep 16, 2013 | 56.66 | 57.06 | 55.84 | 56.06 | 6,945,927 | -0.15(-0.26%) |
Sep 13, 2013 | 57.14 | 57.21 | 56.03 | 56.20 | 2,186,134 | -0.85(-1.49%) |
Sep 12, 2013 | 57.70 | 57.77 | 56.66 | 57.06 | 1,402,417 | -0.56(-0.97%) |
Sep 11, 2013 | 57.09 | 57.71 | 56.99 | 57.62 | 1,859,100 | +0.71(+1.25%) |
Sep 10, 2013 | 57.12 | 57.38 | 56.43 | 56.90 | 2,174,558 | +0.34(+0.60%) |
Sep 09, 2013 | 56.49 | 57.00 | 56.17 | 56.57 | 1,519,338 | +0.30(+0.53%) |
Sep 06, 2013 | 56.33 | 56.62 | 55.45 | 56.27 | 1,880,791 | +0.07(+0.12%) |
Sep 05, 2013 | 56.35 | 56.45 | 56.10 | 56.20 | 821,093 | -0.07(-0.12%) |
Sep 04, 2013 | 56.17 | 56.46 | 55.43 | 56.27 | 1,586,011 | +0.02(+0.04%) |
Sep 03, 2013 | 56.50 | 57.34 | 55.64 | 56.24 | 2,125,501 | +0.62(+1.12%) |
Aug 30, 2013 | 56.02 | 56.19 | 55.45 | 55.62 | 1,616,427 | -0.33(-0.59%) |
Aug 29, 2013 | 55.02 | 56.39 | 54.71 | 55.95 | 1,774,551 | +0.88(+1.59%) |
Aug 28, 2013 | 55.61 | 55.68 | 54.82 | 55.07 | 3,140,094 | -0.46(-0.83%) |
Aug 27, 2013 | 56.36 | 56.67 | 55.45 | 55.53 | 2,542,725 | -1.75(-3.05%) |
Aug 26, 2013 | 58.34 | 58.61 | 57.26 | 57.28 | 1,966,625 | -1.02(-1.76%) |
Aug 23, 2013 | 58.21 | 58.40 | 57.63 | 58.31 | 655,803 | +0.16(+0.28%) |
Aug 22, 2013 | 57.45 | 58.34 | 57.33 | 58.15 | 682,115 | +0.81(+1.42%) |
Aug 21, 2013 | 57.26 | 58.04 | 57.15 | 57.33 | 1,128,632 | -0.10(-0.18%) |
Aug 20, 2013 | 57.11 | 57.89 | 56.93 | 57.44 | 824,258 | +0.37(+0.64%) |
Aug 19, 2013 | 56.99 | 58.06 | 56.80 | 57.07 | 1,492,055 | +0.10(+0.17%) |
Aug 16, 2013 | 56.84 | 57.44 | 56.25 | 56.98 | 2,234,344 | -0.34(-0.59%) |
Aug 15, 2013 | 58.20 | 58.21 | 56.45 | 57.31 | 2,107,575 | -1.28(-2.19%) |
Aug 14, 2013 | 58.86 | 59.22 | 58.45 | 58.59 | 1,179,528 | -0.42(-0.71%) |
Aug 13, 2013 | 58.18 | 59.19 | 57.96 | 59.01 | 1,721,663 | +0.98(+1.69%) |
Aug 12, 2013 | 58.20 | 58.60 | 57.91 | 58.03 | 1,566,806 | -0.57(-0.97%) |
Aug 09, 2013 | 59.06 | 59.97 | 58.51 | 58.60 | 1,836,594 | -0.29(-0.50%) |
Aug 08, 2013 | 59.53 | 60.01 | 58.86 | 58.89 | 1,884,582 | -0.34(-0.58%) |
Aug 07, 2013 | 59.08 | 59.41 | 58.51 | 59.24 | 1,707,074 | +0.01(+0.02%) |
Aug 06, 2013 | 60.36 | 60.50 | 58.98 | 59.22 | 2,122,704 | -1.15(-1.90%) |
Aug 05, 2013 | 60.62 | 60.68 | 60.01 | 60.37 | 1,450,860 | +0.06(+0.10%) |
Aug 02, 2013 | 60.13 | 60.35 | 59.22 | 60.31 | 2,141,961 | +0.08(+0.13%) |