Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.64 | 56.43 | 55.27 | 55.88 | 2,148,667 | +0.09(+0.17%) |
Oct 30, 2013 | 56.41 | 56.42 | 55.48 | 55.78 | 1,961,454 | -0.50(-0.88%) |
Oct 29, 2013 | 55.92 | 56.28 | 55.69 | 56.28 | 1,559,723 | +0.51(+0.92%) |
Oct 28, 2013 | 55.73 | 55.92 | 55.19 | 55.77 | 1,671,086 | -0.03(-0.06%) |
Oct 25, 2013 | 55.46 | 55.86 | 55.21 | 55.80 | 1,255,637 | +0.51(+0.93%) |
Oct 24, 2013 | 54.91 | 55.54 | 54.91 | 55.29 | 1,275,116 | +0.69(+1.27%) |
Oct 23, 2013 | 54.42 | 54.74 | 54.09 | 54.60 | 1,437,895 | +0.06(+0.11%) |
Oct 22, 2013 | 54.89 | 55.22 | 54.34 | 54.54 | 1,849,564 | -0.09(-0.17%) |
Oct 21, 2013 | 55.23 | 55.29 | 54.42 | 54.63 | 2,127,575 | -0.63(-1.15%) |
Oct 18, 2013 | 55.58 | 55.65 | 55.02 | 55.26 | 1,300,135 | -0.01(-0.02%) |
Oct 17, 2013 | 54.54 | 55.42 | 54.44 | 55.27 | 1,958,191 | +0.74(+1.36%) |
Oct 16, 2013 | 53.91 | 54.54 | 53.83 | 54.53 | 1,187,998 | +0.80(+1.50%) |
Oct 15, 2013 | 53.93 | 54.12 | 53.57 | 53.72 | 1,000,346 | -0.26(-0.48%) |
Oct 14, 2013 | 53.42 | 54.01 | 53.18 | 53.98 | 1,248,796 | +0.39(+0.73%) |
Oct 11, 2013 | 53.44 | 53.78 | 53.36 | 53.59 | 1,443,262 | +0.19(+0.35%) |
Oct 10, 2013 | 52.86 | 53.44 | 52.72 | 53.40 | 1,413,550 | +0.99(+1.89%) |
Oct 09, 2013 | 52.42 | 52.58 | 51.99 | 52.41 | 1,915,128 | +0.07(+0.13%) |
Oct 08, 2013 | 53.01 | 53.41 | 52.23 | 52.34 | 2,077,754 | -0.67(-1.26%) |
Oct 07, 2013 | 53.26 | 53.34 | 52.93 | 53.00 | 854,411 | -0.43(-0.80%) |
Oct 04, 2013 | 52.68 | 53.49 | 52.53 | 53.43 | 1,551,977 | +0.90(+1.71%) |
Oct 03, 2013 | 53.08 | 53.32 | 52.33 | 52.53 | 2,347,586 | -0.67(-1.25%) |
Oct 02, 2013 | 53.18 | 53.29 | 52.67 | 53.20 | 1,383,777 | -0.24(-0.45%) |
Oct 01, 2013 | 52.33 | 53.46 | 52.26 | 53.44 | 1,306,812 | +1.18(+2.26%) |
Sep 30, 2013 | 52.09 | 52.41 | 51.91 | 52.26 | 1,214,232 | -0.15(-0.29%) |
Sep 27, 2013 | 52.10 | 52.47 | 51.94 | 52.41 | 805,487 | +0.10(+0.20%) |
Sep 26, 2013 | 52.15 | 52.55 | 51.91 | 52.31 | 1,016,138 | +0.13(+0.25%) |
Sep 25, 2013 | 52.03 | 52.46 | 52.03 | 52.18 | 1,221,153 | +0.09(+0.16%) |
Sep 24, 2013 | 52.80 | 52.94 | 52.04 | 52.10 | 1,525,787 | -0.56(-1.07%) |
Sep 23, 2013 | 52.76 | 52.88 | 52.42 | 52.66 | 948,385 | -0.07(-0.13%) |
Sep 20, 2013 | 53.23 | 53.29 | 52.59 | 52.73 | 1,916,117 | -0.50(-0.93%) |
Sep 19, 2013 | 52.90 | 53.41 | 52.84 | 53.23 | 1,345,315 | +0.63(+1.20%) |
Sep 18, 2013 | 52.71 | 52.78 | 52.02 | 52.59 | 1,326,838 | -0.09(-0.16%) |
Sep 17, 2013 | 52.17 | 52.68 | 52.11 | 52.68 | 1,088,854 | +0.55(+1.05%) |
Sep 16, 2013 | 52.10 | 52.40 | 51.56 | 52.13 | 1,185,240 | +0.57(+1.11%) |
Sep 13, 2013 | 51.86 | 51.99 | 51.40 | 51.56 | 1,489,577 | -0.15(-0.30%) |
Sep 12, 2013 | 51.68 | 52.19 | 51.64 | 51.71 | 1,670,902 | -0.03(-0.05%) |
Sep 11, 2013 | 50.83 | 51.74 | 50.81 | 51.74 | 2,367,854 | +0.96(+1.89%) |
Sep 10, 2013 | 50.46 | 50.89 | 50.37 | 50.78 | 1,260,579 | +0.61(+1.21%) |
Sep 09, 2013 | 49.87 | 50.28 | 49.74 | 50.17 | 1,087,733 | +0.36(+0.72%) |
Sep 06, 2013 | 49.78 | 50.14 | 49.16 | 49.81 | 1,035,578 | +0.08(+0.15%) |
Sep 05, 2013 | 49.61 | 49.89 | 49.51 | 49.74 | 994,191 | +0.02(+0.03%) |
Sep 04, 2013 | 49.29 | 49.87 | 49.26 | 49.72 | 1,146,907 | +0.63(+1.29%) |
Sep 03, 2013 | 49.15 | 49.51 | 48.93 | 49.09 | 1,229,389 | +0.40(+0.83%) |
Aug 30, 2013 | 48.92 | 49.09 | 48.45 | 48.69 | 1,019,101 | -0.20(-0.40%) |
Aug 29, 2013 | 48.64 | 49.04 | 48.46 | 48.88 | 877,347 | +0.16(+0.33%) |
Aug 28, 2013 | 48.60 | 48.87 | 48.10 | 48.72 | 1,491,784 | +0.08(+0.16%) |
Aug 27, 2013 | 48.79 | 48.86 | 48.40 | 48.64 | 1,603,854 | -0.49(-0.99%) |
Aug 26, 2013 | 49.10 | 49.42 | 49.03 | 49.13 | 960,012 | -0.01(-0.02%) |
Aug 23, 2013 | 49.10 | 49.29 | 48.84 | 49.14 | 1,747,845 | +0.02(+0.03%) |
Aug 22, 2013 | 48.94 | 49.32 | 48.87 | 49.12 | 1,870,724 | +0.31(+0.63%) |
Aug 21, 2013 | 48.98 | 49.22 | 48.70 | 48.81 | 1,771,537 | -0.32(-0.66%) |
Aug 20, 2013 | 48.69 | 49.28 | 48.57 | 49.14 | 2,206,309 | +0.51(+1.06%) |
Aug 19, 2013 | 48.36 | 48.83 | 48.33 | 48.63 | 2,341,754 | +0.27(+0.57%) |
Aug 16, 2013 | 48.75 | 48.92 | 48.35 | 48.35 | 2,603,911 | -0.63(-1.29%) |
Aug 15, 2013 | 49.36 | 49.42 | 48.57 | 48.98 | 2,515,589 | -0.47(-0.95%) |
Aug 14, 2013 | 49.55 | 49.93 | 49.43 | 49.45 | 2,092,773 | -0.09(-0.19%) |
Aug 13, 2013 | 50.03 | 50.26 | 49.41 | 49.55 | 2,693,998 | -0.45(-0.90%) |
Aug 12, 2013 | 50.20 | 50.49 | 49.81 | 50.00 | 1,810,907 | -0.70(-1.38%) |
Aug 09, 2013 | 50.67 | 50.92 | 50.49 | 50.70 | 1,435,341 | -0.10(-0.20%) |
Aug 08, 2013 | 50.59 | 50.85 | 50.19 | 50.80 | 1,851,055 | +0.74(+1.48%) |
Aug 07, 2013 | 49.69 | 50.43 | 49.61 | 50.06 | 1,658,575 | +0.07(+0.14%) |
Aug 06, 2013 | 50.31 | 50.31 | 49.74 | 49.99 | 1,223,710 | -0.32(-0.63%) |
Aug 05, 2013 | 49.75 | 50.36 | 49.68 | 50.31 | 1,325,061 | +0.47(+0.94%) |
Aug 02, 2013 | 50.07 | 50.11 | 49.64 | 49.84 | 1,832,230 | -0.27(-0.54%) |