Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.69 | 53.12 | 52.39 | 52.50 | 76,696 | -0.29(-0.55%) |
Oct 30, 2013 | 53.22 | 53.34 | 52.57 | 52.79 | 151,514 | -0.56(-1.05%) |
Oct 29, 2013 | 53.03 | 53.42 | 52.24 | 53.35 | 214,181 | +0.29(+0.55%) |
Oct 28, 2013 | 53.25 | 53.41 | 52.56 | 53.06 | 59,311 | -0.32(-0.60%) |
Oct 25, 2013 | 52.85 | 53.69 | 52.20 | 53.38 | 77,262 | -0.29(-0.54%) |
Oct 24, 2013 | 54.00 | 54.00 | 53.36 | 53.67 | 60,521 | -0.33(-0.61%) |
Oct 23, 2013 | 53.38 | 54.96 | 53.38 | 54.00 | 97,017 | +0.20(+0.37%) |
Oct 22, 2013 | 54.03 | 54.42 | 53.58 | 53.80 | 127,458 | +0.08(+0.15%) |
Oct 21, 2013 | 54.06 | 54.51 | 53.43 | 53.72 | 163,148 | -0.14(-0.26%) |
Oct 18, 2013 | 53.26 | 53.96 | 52.30 | 53.86 | 125,004 | +1.04(+1.97%) |
Oct 17, 2013 | 51.73 | 52.92 | 51.34 | 52.82 | 115,517 | +1.02(+1.97%) |
Oct 16, 2013 | 51.61 | 52.00 | 51.19 | 51.80 | 100,513 | +0.41(+0.80%) |
Oct 15, 2013 | 52.34 | 52.34 | 51.36 | 51.39 | 69,938 | -0.90(-1.72%) |
Oct 14, 2013 | 51.43 | 52.63 | 51.43 | 52.29 | 53,642 | +0.49(+0.95%) |
Oct 11, 2013 | 50.76 | 52.15 | 50.76 | 51.80 | 46,944 | +0.75(+1.47%) |
Oct 10, 2013 | 50.25 | 51.13 | 50.09 | 51.05 | 83,821 | +1.25(+2.51%) |
Oct 09, 2013 | 50.25 | 50.60 | 49.66 | 49.80 | 83,305 | -0.30(-0.60%) |
Oct 08, 2013 | 50.70 | 51.19 | 49.83 | 50.10 | 81,117 | -0.46(-0.91%) |
Oct 07, 2013 | 50.44 | 50.76 | 49.40 | 50.56 | 81,553 | -0.15(-0.30%) |
Oct 04, 2013 | 50.87 | 51.10 | 50.62 | 50.71 | 85,930 | -0.28(-0.55%) |
Oct 03, 2013 | 52.70 | 52.79 | 50.85 | 50.99 | 109,739 | -1.66(-3.15%) |
Oct 02, 2013 | 53.55 | 53.70 | 52.56 | 52.65 | 69,047 | -1.13(-2.10%) |
Oct 01, 2013 | 53.69 | 54.21 | 53.42 | 53.78 | 66,835 | +0.10(+0.19%) |
Sep 30, 2013 | 53.17 | 53.71 | 53.01 | 53.68 | 68,542 | +0.02(+0.04%) |
Sep 27, 2013 | 53.72 | 54.10 | 53.29 | 53.66 | 27,658 | -0.50(-0.92%) |
Sep 26, 2013 | 53.59 | 54.17 | 52.80 | 54.16 | 62,753 | +0.78(+1.46%) |
Sep 25, 2013 | 53.24 | 53.96 | 52.83 | 53.38 | 51,149 | +0.26(+0.49%) |
Sep 24, 2013 | 53.37 | 53.75 | 52.76 | 53.12 | 55,565 | -0.12(-0.23%) |
Sep 23, 2013 | 53.38 | 53.55 | 51.80 | 53.24 | 150,447 | -0.16(-0.30%) |
Sep 20, 2013 | 53.44 | 53.66 | 52.50 | 53.40 | 227,296 | +0.28(+0.53%) |
Sep 19, 2013 | 53.37 | 53.51 | 52.72 | 53.12 | 71,793 | +0.00(+0.00%) |
Sep 18, 2013 | 52.68 | 53.60 | 52.24 | 53.12 | 72,619 | +0.28(+0.53%) |
Sep 17, 2013 | 52.45 | 53.19 | 52.27 | 52.84 | 77,117 | +0.28(+0.53%) |
Sep 16, 2013 | 52.45 | 53.40 | 52.31 | 52.56 | 79,898 | +0.11(+0.21%) |
Sep 13, 2013 | 52.25 | 52.71 | 51.80 | 52.45 | 52,708 | +0.45(+0.87%) |
Sep 12, 2013 | 52.85 | 53.19 | 51.98 | 52.00 | 67,428 | -0.76(-1.44%) |
Sep 11, 2013 | 52.94 | 53.25 | 52.31 | 52.76 | 79,478 | -0.08(-0.15%) |
Sep 10, 2013 | 52.15 | 53.30 | 51.90 | 52.84 | 61,929 | +0.84(+1.62%) |
Sep 09, 2013 | 51.83 | 52.63 | 51.67 | 52.00 | 58,892 | +0.36(+0.70%) |
Sep 06, 2013 | 52.02 | 52.02 | 50.63 | 51.64 | 39,049 | -0.09(-0.17%) |
Sep 05, 2013 | 51.88 | 51.99 | 51.43 | 51.73 | 55,476 | -0.07(-0.14%) |
Sep 04, 2013 | 50.68 | 52.24 | 50.38 | 51.80 | 88,976 | +1.34(+2.66%) |
Sep 03, 2013 | 50.64 | 51.19 | 49.94 | 50.46 | 41,750 | +0.25(+0.50%) |
Aug 30, 2013 | 50.72 | 50.80 | 49.90 | 50.21 | 67,385 | -0.69(-1.36%) |
Aug 29, 2013 | 50.32 | 51.02 | 49.93 | 50.90 | 31,279 | +0.38(+0.75%) |
Aug 28, 2013 | 50.38 | 50.66 | 49.89 | 50.52 | 59,965 | +0.04(+0.08%) |
Aug 27, 2013 | 50.20 | 50.85 | 50.10 | 50.48 | 100,696 | -0.20(-0.39%) |
Aug 26, 2013 | 50.75 | 50.99 | 49.85 | 50.68 | 41,508 | -0.10(-0.20%) |
Aug 23, 2013 | 50.70 | 50.97 | 50.21 | 50.78 | 54,554 | +0.08(+0.16%) |
Aug 22, 2013 | 50.21 | 50.73 | 49.58 | 50.70 | 61,848 | +0.48(+0.96%) |
Aug 21, 2013 | 50.21 | 50.39 | 49.48 | 50.22 | 59,525 | -0.25(-0.50%) |
Aug 20, 2013 | 50.26 | 50.60 | 49.69 | 50.47 | 73,607 | +0.19(+0.38%) |
Aug 19, 2013 | 50.32 | 50.54 | 50.12 | 50.28 | 65,936 | -0.24(-0.48%) |
Aug 16, 2013 | 50.33 | 50.73 | 49.16 | 50.52 | 121,431 | -0.20(-0.39%) |
Aug 15, 2013 | 51.08 | 51.28 | 50.31 | 50.72 | 95,203 | -0.87(-1.69%) |
Aug 14, 2013 | 51.53 | 51.81 | 50.63 | 51.59 | 87,223 | -0.09(-0.17%) |
Aug 13, 2013 | 51.45 | 51.86 | 50.50 | 51.68 | 69,086 | +0.30(+0.58%) |
Aug 12, 2013 | 51.73 | 52.15 | 51.06 | 51.38 | 48,401 | -0.63(-1.21%) |
Aug 09, 2013 | 51.98 | 52.28 | 51.53 | 52.01 | 83,660 | -0.21(-0.40%) |
Aug 08, 2013 | 52.00 | 52.41 | 50.93 | 52.22 | 63,411 | +0.45(+0.87%) |
Aug 07, 2013 | 51.33 | 51.82 | 50.29 | 51.77 | 67,983 | +0.17(+0.33%) |
Aug 06, 2013 | 52.49 | 53.48 | 50.96 | 51.60 | 220,544 | -1.14(-2.16%) |
Aug 05, 2013 | 51.21 | 52.75 | 51.05 | 52.74 | 158,079 | +1.45(+2.83%) |
Aug 02, 2013 | 51.10 | 53.19 | 50.88 | 51.29 | 185,500 | +0.29(+0.57%) |