Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.64 | 58.92 | 58.02 | 58.05 | 450,500 | -0.76(-1.29%) |
Oct 30, 2013 | 58.72 | 59.14 | 58.65 | 58.81 | 703,085 | +0.11(+0.18%) |
Oct 29, 2013 | 57.90 | 59.36 | 57.62 | 58.70 | 1,389,010 | +1.25(+2.17%) |
Oct 28, 2013 | 57.55 | 57.70 | 57.21 | 57.46 | 833,177 | +0.02(+0.03%) |
Oct 25, 2013 | 57.42 | 57.69 | 57.23 | 57.44 | 471,626 | +0.02(+0.04%) |
Oct 24, 2013 | 57.64 | 57.87 | 57.30 | 57.42 | 531,913 | -0.22(-0.38%) |
Oct 23, 2013 | 58.08 | 58.12 | 57.57 | 57.64 | 422,068 | -0.60(-1.02%) |
Oct 22, 2013 | 58.65 | 59.01 | 58.13 | 58.23 | 450,219 | -0.36(-0.61%) |
Oct 21, 2013 | 58.82 | 58.82 | 58.41 | 58.59 | 594,726 | -0.53(-0.90%) |
Oct 18, 2013 | 58.74 | 59.15 | 58.43 | 59.12 | 273,626 | +0.42(+0.72%) |
Oct 17, 2013 | 57.92 | 58.90 | 57.92 | 58.70 | 402,150 | +0.54(+0.93%) |
Oct 16, 2013 | 57.70 | 58.56 | 57.69 | 58.16 | 440,879 | +0.68(+1.18%) |
Oct 15, 2013 | 57.67 | 58.30 | 57.44 | 57.48 | 571,563 | -0.39(-0.68%) |
Oct 14, 2013 | 57.26 | 57.90 | 57.12 | 57.87 | 279,363 | +0.39(+0.68%) |
Oct 11, 2013 | 57.35 | 57.55 | 57.11 | 57.48 | 289,854 | -0.08(-0.14%) |
Oct 10, 2013 | 56.35 | 57.58 | 56.35 | 57.56 | 367,300 | +1.66(+2.96%) |
Oct 09, 2013 | 56.12 | 56.28 | 55.74 | 55.91 | 309,331 | -0.02(-0.03%) |
Oct 08, 2013 | 56.16 | 56.40 | 55.81 | 55.92 | 385,142 | -0.22(-0.39%) |
Oct 07, 2013 | 56.55 | 56.66 | 56.14 | 56.14 | 340,047 | -0.91(-1.60%) |
Oct 04, 2013 | 56.45 | 57.14 | 56.43 | 57.06 | 546,649 | +0.61(+1.08%) |
Oct 03, 2013 | 55.74 | 56.51 | 55.13 | 56.44 | 779,817 | +0.68(+1.23%) |
Oct 02, 2013 | 54.72 | 55.78 | 54.63 | 55.76 | 653,722 | +0.62(+1.12%) |
Oct 01, 2013 | 54.83 | 55.44 | 54.72 | 55.14 | 698,227 | +0.33(+0.61%) |
Sep 27, 2013 | 54.59 | 55.21 | 54.59 | 54.81 | 469,361 | -0.17(-0.31%) |
Sep 26, 2013 | 55.01 | 55.45 | 54.76 | 54.98 | 505,833 | -0.04(-0.07%) |
Sep 25, 2013 | 54.41 | 55.11 | 54.31 | 55.02 | 410,192 | +0.62(+1.14%) |
Sep 24, 2013 | 54.04 | 54.74 | 53.77 | 54.40 | 251,798 | +0.45(+0.83%) |
Sep 23, 2013 | 54.01 | 54.15 | 53.75 | 53.95 | 375,150 | -0.06(-0.11%) |
Sep 20, 2013 | 54.02 | 54.20 | 53.79 | 54.01 | 673,823 | +0.17(+0.32%) |
Sep 19, 2013 | 54.40 | 54.50 | 53.79 | 53.84 | 505,479 | -0.55(-1.02%) |
Sep 18, 2013 | 54.72 | 54.85 | 54.09 | 54.39 | 565,755 | -0.29(-0.54%) |
Sep 17, 2013 | 53.99 | 54.83 | 53.88 | 54.68 | 630,577 | +0.69(+1.28%) |
Sep 16, 2013 | 54.30 | 54.28 | 53.84 | 53.99 | 615,096 | +0.16(+0.30%) |
Sep 13, 2013 | 54.03 | 54.07 | 53.76 | 53.83 | 373,832 | -0.02(-0.03%) |
Sep 12, 2013 | 54.53 | 54.53 | 53.75 | 53.84 | 432,485 | -0.64(-1.18%) |
Sep 11, 2013 | 54.53 | 54.75 | 54.32 | 54.49 | 500,691 | -0.08(-0.15%) |
Sep 10, 2013 | 54.54 | 54.69 | 54.32 | 54.57 | 367,035 | +0.39(+0.72%) |
Sep 09, 2013 | 53.37 | 54.19 | 53.26 | 54.18 | 395,243 | +0.73(+1.37%) |
Sep 06, 2013 | 53.86 | 53.89 | 52.92 | 53.44 | 571,053 | -0.29(-0.53%) |
Sep 05, 2013 | 53.51 | 54.07 | 53.48 | 53.73 | 422,970 | +0.15(+0.27%) |
Sep 04, 2013 | 53.04 | 53.91 | 52.73 | 53.58 | 394,986 | +0.57(+1.08%) |
Sep 03, 2013 | 53.40 | 53.79 | 52.44 | 53.01 | 899,985 | +0.16(+0.29%) |
Aug 30, 2013 | 53.11 | 53.11 | 52.33 | 52.86 | 660,567 | -0.17(-0.32%) |
Aug 29, 2013 | 52.25 | 53.31 | 52.25 | 53.03 | 321,852 | +0.80(+1.53%) |
Aug 28, 2013 | 52.54 | 52.90 | 52.15 | 52.23 | 347,795 | -0.31(-0.59%) |
Aug 27, 2013 | 53.19 | 53.22 | 52.51 | 52.54 | 483,216 | -1.15(-2.14%) |
Aug 26, 2013 | 53.74 | 54.13 | 53.51 | 53.69 | 247,509 | +0.01(+0.02%) |
Aug 23, 2013 | 53.61 | 53.78 | 53.19 | 53.68 | 250,718 | +0.12(+0.23%) |
Aug 22, 2013 | 53.36 | 54.27 | 53.26 | 53.56 | 306,760 | +0.45(+0.84%) |
Aug 21, 2013 | 52.99 | 53.47 | 52.45 | 53.11 | 624,730 | +0.12(+0.23%) |
Aug 20, 2013 | 52.71 | 53.17 | 52.52 | 52.99 | 308,196 | +0.27(+0.51%) |
Aug 19, 2013 | 53.09 | 53.39 | 52.71 | 52.72 | 451,367 | -0.56(-1.06%) |
Aug 16, 2013 | 53.07 | 53.66 | 53.07 | 53.28 | 280,279 | +0.22(+0.42%) |
Aug 15, 2013 | 53.78 | 53.87 | 52.98 | 53.06 | 412,319 | -1.11(-2.05%) |
Aug 14, 2013 | 54.28 | 54.42 | 53.75 | 54.17 | 668,904 | -0.13(-0.24%) |
Aug 13, 2013 | 54.44 | 54.55 | 54.08 | 54.30 | 286,366 | -0.02(-0.05%) |
Aug 12, 2013 | 54.35 | 54.67 | 54.12 | 54.32 | 325,686 | -0.42(-0.76%) |
Aug 09, 2013 | 54.54 | 54.97 | 54.24 | 54.74 | 426,140 | +0.16(+0.30%) |
Aug 08, 2013 | 55.75 | 55.75 | 54.45 | 54.58 | 542,607 | -0.06(-0.10%) |
Aug 07, 2013 | 54.80 | 55.12 | 54.54 | 54.63 | 632,608 | -0.42(-0.77%) |
Aug 06, 2013 | 55.69 | 55.69 | 54.81 | 55.06 | 600,709 | -0.75(-1.34%) |
Aug 05, 2013 | 55.74 | 55.98 | 55.52 | 55.81 | 441,513 | -0.07(-0.13%) |
Aug 02, 2013 | 56.11 | 56.58 | 55.75 | 55.88 | 463,671 | -0.49(-0.87%) |