Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.61 | 61.21 | 60.60 | 60.90 | 0 | +0.40(+0.66%) |
Oct 30, 2013 | 60.86 | 60.94 | 60.32 | 60.50 | 0 | -0.34(-0.55%) |
Oct 29, 2013 | 60.06 | 60.84 | 60.06 | 60.84 | 0 | +0.96(+1.61%) |
Oct 28, 2013 | 59.61 | 59.95 | 59.46 | 59.87 | 0 | +0.41(+0.68%) |
Oct 25, 2013 | 59.49 | 59.58 | 59.30 | 59.47 | 0 | +0.19(+0.31%) |
Oct 24, 2013 | 59.28 | 59.53 | 59.14 | 59.28 | 0 | +0.52(+0.89%) |
Oct 23, 2013 | 59.83 | 59.85 | 58.49 | 58.76 | 0 | -2.01(-3.30%) |
Oct 22, 2013 | 61.02 | 61.02 | 60.48 | 60.77 | 0 | -0.14(-0.23%) |
Oct 21, 2013 | 60.83 | 60.98 | 60.71 | 60.91 | 0 | +0.15(+0.25%) |
Oct 18, 2013 | 60.65 | 60.79 | 60.25 | 60.76 | 71,565 | +0.17(+0.28%) |
Oct 17, 2013 | 59.77 | 60.59 | 59.56 | 60.59 | 0 | +0.44(+0.74%) |
Oct 16, 2013 | 59.67 | 60.21 | 59.65 | 60.15 | 0 | +0.57(+0.95%) |
Oct 15, 2013 | 60.04 | 60.24 | 59.53 | 59.58 | 0 | -0.54(-0.90%) |
Oct 14, 2013 | 59.30 | 60.20 | 59.25 | 60.12 | 0 | +0.47(+0.79%) |
Oct 11, 2013 | 59.28 | 59.84 | 59.11 | 59.65 | 0 | +0.11(+0.19%) |
Oct 10, 2013 | 58.80 | 59.64 | 58.80 | 59.54 | 0 | +1.30(+2.23%) |
Oct 09, 2013 | 58.54 | 58.54 | 57.64 | 58.24 | 0 | -0.21(-0.36%) |
Oct 08, 2013 | 59.48 | 59.58 | 58.23 | 58.45 | 0 | -0.95(-1.59%) |
Oct 07, 2013 | 59.17 | 59.78 | 59.03 | 59.40 | 0 | -0.30(-0.50%) |
Oct 04, 2013 | 59.39 | 59.85 | 59.31 | 59.70 | 0 | +0.45(+0.76%) |
Oct 03, 2013 | 59.44 | 59.72 | 58.67 | 59.25 | 0 | -0.15(-0.25%) |
Oct 02, 2013 | 59.09 | 59.41 | 59.01 | 59.40 | 0 | -0.11(-0.18%) |
Oct 01, 2013 | 59.03 | 59.61 | 58.93 | 59.50 | 0 | +0.57(+0.96%) |
Sep 30, 2013 | 58.38 | 59.11 | 58.15 | 58.94 | 0 | +0.06(+0.10%) |
Sep 27, 2013 | 59.06 | 59.11 | 58.75 | 58.88 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.52 | 59.72 | 59.15 | 59.35 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.37 | 59.71 | 59.02 | 59.39 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.16 | 59.58 | 58.92 | 59.33 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.61 | 59.61 | 58.72 | 58.95 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.67 | 59.85 | 59.14 | 59.20 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.84 | 59.89 | 59.33 | 59.53 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.25 | 59.79 | 58.95 | 59.70 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.13 | 59.31 | 58.97 | 59.17 | 0 | +0.40(+0.69%) |
Sep 16, 2013 | 59.06 | 59.12 | 58.74 | 58.77 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.28 | 58.58 | 58.05 | 58.58 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.67 | 58.77 | 58.27 | 58.30 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.57 | 58.83 | 58.17 | 58.69 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.04 | 58.87 | 58.04 | 58.85 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.11 | 57.89 | 57.11 | 57.72 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.40 | 57.43 | 56.56 | 56.96 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.97 | 57.34 | 56.97 | 57.23 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.74 | 56.92 | 55.64 | 56.80 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.60 | 56.10 | 55.15 | 55.40 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.44 | 55.44 | 54.76 | 54.94 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.90 | 55.52 | 54.82 | 55.42 | 120,987 | +0.57(+1.04%) |
Aug 28, 2013 | 54.29 | 55.02 | 54.29 | 54.84 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.98 | 54.98 | 54.02 | 54.14 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.59 | 55.86 | 55.49 | 55.50 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.70 | 55.88 | 55.35 | 55.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.18 | 55.72 | 55.18 | 55.61 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.19 | 55.45 | 54.98 | 55.00 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.06 | 55.57 | 55.06 | 55.42 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.31 | 55.58 | 55.01 | 55.04 | 229,859 | -0.40(-0.71%) |
Aug 16, 2013 | 55.34 | 55.91 | 55.11 | 55.43 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.79 | 55.93 | 55.20 | 55.24 | 113,680 | -1.28(-2.26%) |
Aug 14, 2013 | 56.90 | 57.02 | 56.45 | 56.52 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.09 | 57.47 | 56.54 | 57.39 | 87,472 | +0.67(+1.18%) |
Aug 12, 2013 | 56.31 | 56.89 | 56.18 | 56.72 | 51,972 | +0.21(+0.37%) |
Aug 09, 2013 | 56.69 | 56.80 | 56.43 | 56.51 | 39,130 | -0.29(-0.51%) |
Aug 08, 2013 | 57.03 | 57.10 | 56.49 | 56.80 | 65,163 | +0.03(+0.05%) |
Aug 07, 2013 | 57.22 | 57.22 | 56.54 | 56.77 | 140,957 | -0.62(-1.09%) |
Aug 06, 2013 | 57.58 | 57.58 | 57.14 | 57.40 | 296,822 | -0.35(-0.61%) |
Aug 05, 2013 | 57.67 | 57.83 | 57.59 | 57.75 | 35,690 | -0.12(-0.21%) |
Aug 02, 2013 | 58.05 | 58.05 | 57.49 | 57.87 | 34,067 | -0.32(-0.54%) |