Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.86 | 51.86 | 50.75 | 51.22 | 443,425 | -0.72(-1.39%) |
Oct 30, 2013 | 51.92 | 52.38 | 51.56 | 51.94 | 356,038 | +0.03(+0.07%) |
Oct 29, 2013 | 52.63 | 52.79 | 50.89 | 51.90 | 352,186 | -0.99(-1.87%) |
Oct 28, 2013 | 53.20 | 53.27 | 52.38 | 52.89 | 181,742 | -0.15(-0.29%) |
Oct 25, 2013 | 52.34 | 53.28 | 51.77 | 53.04 | 233,053 | +0.86(+1.65%) |
Oct 24, 2013 | 51.75 | 52.29 | 51.06 | 52.18 | 210,369 | +0.32(+0.61%) |
Oct 23, 2013 | 52.43 | 52.66 | 51.83 | 51.87 | 210,674 | -0.83(-1.57%) |
Oct 22, 2013 | 52.98 | 53.19 | 52.62 | 52.69 | 212,872 | -0.16(-0.30%) |
Oct 21, 2013 | 53.11 | 53.29 | 52.75 | 52.85 | 141,080 | -0.07(-0.13%) |
Oct 18, 2013 | 52.84 | 53.03 | 52.43 | 52.92 | 80,882 | +0.14(+0.27%) |
Oct 17, 2013 | 52.12 | 53.05 | 51.97 | 52.78 | 145,736 | +0.61(+1.16%) |
Oct 16, 2013 | 52.03 | 52.27 | 51.77 | 52.17 | 122,068 | +0.21(+0.40%) |
Oct 15, 2013 | 51.83 | 52.13 | 51.78 | 51.96 | 141,152 | +0.04(+0.08%) |
Oct 14, 2013 | 51.24 | 52.05 | 51.24 | 51.92 | 165,062 | +0.32(+0.61%) |
Oct 11, 2013 | 51.58 | 51.64 | 51.07 | 51.61 | 177,518 | +0.05(+0.11%) |
Oct 10, 2013 | 51.65 | 51.84 | 51.29 | 51.55 | 389,509 | +0.15(+0.29%) |
Oct 09, 2013 | 51.40 | 52.00 | 51.19 | 51.40 | 219,664 | -0.01(-0.03%) |
Oct 08, 2013 | 51.71 | 51.77 | 51.19 | 51.41 | 179,378 | -0.41(-0.80%) |
Oct 07, 2013 | 51.67 | 52.07 | 51.37 | 51.83 | 259,405 | -0.40(-0.76%) |
Oct 04, 2013 | 52.32 | 52.41 | 51.69 | 52.23 | 476,098 | -0.04(-0.08%) |
Oct 03, 2013 | 52.98 | 53.09 | 52.09 | 52.27 | 189,336 | -0.85(-1.59%) |
Oct 02, 2013 | 52.46 | 53.35 | 51.98 | 53.11 | 194,919 | +0.54(+1.03%) |
Oct 01, 2013 | 52.41 | 53.53 | 52.17 | 52.57 | 378,709 | +0.44(+0.84%) |
Sep 27, 2013 | 52.83 | 52.94 | 52.04 | 52.13 | 146,801 | -1.02(-1.92%) |
Sep 26, 2013 | 52.03 | 53.22 | 51.96 | 53.15 | 267,960 | +1.22(+2.36%) |
Sep 25, 2013 | 51.96 | 52.39 | 51.85 | 51.92 | 189,238 | -0.12(-0.22%) |
Sep 24, 2013 | 51.66 | 52.29 | 51.44 | 52.04 | 146,649 | +0.25(+0.49%) |
Sep 23, 2013 | 52.07 | 52.46 | 51.72 | 51.79 | 207,282 | -0.42(-0.80%) |
Sep 20, 2013 | 53.36 | 53.36 | 51.99 | 52.21 | 532,840 | -1.17(-2.19%) |
Sep 19, 2013 | 53.64 | 53.64 | 52.92 | 53.37 | 373,187 | -0.12(-0.22%) |
Sep 18, 2013 | 53.07 | 53.64 | 52.67 | 53.49 | 440,510 | +0.42(+0.79%) |
Sep 17, 2013 | 52.87 | 53.27 | 52.77 | 53.07 | 198,080 | +0.08(+0.14%) |
Sep 16, 2013 | 52.57 | 53.44 | 52.54 | 53.00 | 362,308 | +0.32(+0.61%) |
Sep 13, 2013 | 51.55 | 53.12 | 51.15 | 52.67 | 412,045 | +1.31(+2.56%) |
Sep 12, 2013 | 51.61 | 51.77 | 51.20 | 51.36 | 180,627 | -0.33(-0.64%) |
Sep 11, 2013 | 51.68 | 51.90 | 51.44 | 51.69 | 196,846 | -0.27(-0.52%) |
Sep 10, 2013 | 51.44 | 52.15 | 51.15 | 51.96 | 373,626 | +0.81(+1.59%) |
Sep 09, 2013 | 50.82 | 51.35 | 50.63 | 51.15 | 218,460 | +0.64(+1.27%) |
Sep 06, 2013 | 50.53 | 50.86 | 50.40 | 50.51 | 244,008 | +0.00(+0.00%) |
Sep 05, 2013 | 50.20 | 50.78 | 50.17 | 50.51 | 227,087 | +0.30(+0.60%) |
Sep 04, 2013 | 49.58 | 50.61 | 49.37 | 50.20 | 470,554 | +0.62(+1.25%) |
Sep 03, 2013 | 51.48 | 51.88 | 49.36 | 49.59 | 612,115 | -1.12(-2.21%) |
Aug 30, 2013 | 50.88 | 51.13 | 50.62 | 50.71 | 276,851 | -0.06(-0.12%) |
Aug 29, 2013 | 50.50 | 51.02 | 50.20 | 50.77 | 318,788 | +0.27(+0.53%) |
Aug 28, 2013 | 50.68 | 50.79 | 50.20 | 50.50 | 318,872 | +0.02(+0.03%) |
Aug 27, 2013 | 50.22 | 50.63 | 50.11 | 50.48 | 532,899 | -0.12(-0.24%) |
Aug 26, 2013 | 50.32 | 50.67 | 50.08 | 50.61 | 327,928 | +0.48(+0.97%) |
Aug 23, 2013 | 50.07 | 50.18 | 49.83 | 50.12 | 198,235 | +0.24(+0.48%) |
Aug 22, 2013 | 49.36 | 49.92 | 49.23 | 49.88 | 280,975 | +0.76(+1.54%) |
Aug 21, 2013 | 50.01 | 50.25 | 49.12 | 49.12 | 483,796 | -1.21(-2.40%) |
Aug 20, 2013 | 50.24 | 51.09 | 49.96 | 50.33 | 423,457 | +0.16(+0.31%) |
Aug 19, 2013 | 50.08 | 50.47 | 49.98 | 50.18 | 369,269 | +0.16(+0.33%) |
Aug 16, 2013 | 50.11 | 50.24 | 49.87 | 50.01 | 529,184 | -0.02(-0.04%) |
Aug 15, 2013 | 50.07 | 50.31 | 49.51 | 50.03 | 486,648 | -0.54(-1.07%) |
Aug 14, 2013 | 50.90 | 51.05 | 50.48 | 50.57 | 631,981 | -0.27(-0.52%) |
Aug 13, 2013 | 51.90 | 52.06 | 50.77 | 50.84 | 381,137 | -1.22(-2.35%) |
Aug 12, 2013 | 51.52 | 52.18 | 51.52 | 52.06 | 283,839 | +0.25(+0.49%) |
Aug 09, 2013 | 52.19 | 53.25 | 51.70 | 51.81 | 309,526 | -0.53(-1.02%) |
Aug 08, 2013 | 52.44 | 52.66 | 52.13 | 52.34 | 449,279 | +0.74(+1.44%) |
Aug 07, 2013 | 51.22 | 51.66 | 51.07 | 51.60 | 272,335 | +0.20(+0.40%) |
Aug 06, 2013 | 51.12 | 51.83 | 50.54 | 51.39 | 706,501 | +0.13(+0.25%) |
Aug 05, 2013 | 50.96 | 51.27 | 50.52 | 51.26 | 420,217 | +0.40(+0.78%) |
Aug 02, 2013 | 51.93 | 51.93 | 50.71 | 50.87 | 569,204 | -1.27(-2.44%) |