Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.01 | 62.14 | 61.76 | 61.76 | 12,343 | -0.31(-0.49%) |
Oct 30, 2013 | 62.55 | 62.55 | 61.92 | 62.06 | 14,502 | -0.24(-0.39%) |
Oct 29, 2013 | 62.13 | 62.31 | 62.13 | 62.31 | 11,843 | +0.36(+0.59%) |
Oct 28, 2013 | 61.94 | 62.04 | 61.79 | 61.94 | 3,816 | +0.17(+0.28%) |
Oct 25, 2013 | 61.77 | 61.78 | 61.68 | 61.77 | 2,878 | +0.13(+0.20%) |
Oct 24, 2013 | 61.47 | 61.65 | 61.45 | 61.65 | 8,650 | +0.18(+0.29%) |
Oct 23, 2013 | 61.56 | 61.77 | 61.31 | 61.46 | 8,344 | -0.38(-0.61%) |
Oct 22, 2013 | 61.77 | 61.94 | 61.73 | 61.84 | 11,285 | +0.36(+0.59%) |
Oct 21, 2013 | 61.64 | 61.64 | 61.37 | 61.48 | 11,252 | +0.03(+0.04%) |
Oct 18, 2013 | 61.53 | 61.53 | 61.31 | 61.45 | 5,178 | +0.26(+0.42%) |
Oct 17, 2013 | 60.58 | 61.22 | 60.57 | 61.20 | 11,954 | +0.61(+1.01%) |
Oct 16, 2013 | 60.31 | 60.73 | 60.31 | 60.59 | 4,744 | +0.63(+1.06%) |
Oct 15, 2013 | 60.23 | 60.39 | 59.87 | 59.95 | 9,781 | -0.35(-0.57%) |
Oct 14, 2013 | 59.95 | 60.40 | 59.79 | 60.30 | 10,535 | +0.21(+0.36%) |
Oct 11, 2013 | 59.77 | 60.18 | 59.77 | 60.08 | 4,160 | +0.36(+0.60%) |
Oct 10, 2013 | 59.04 | 59.83 | 59.04 | 59.72 | 13,177 | +1.14(+1.95%) |
Oct 09, 2013 | 58.49 | 58.75 | 58.20 | 58.58 | 16,722 | +0.05(+0.08%) |
Oct 08, 2013 | 58.98 | 59.01 | 58.53 | 58.53 | 16,515 | -0.55(-0.93%) |
Oct 07, 2013 | 59.86 | 59.86 | 58.97 | 59.09 | 21,584 | -0.39(-0.66%) |
Oct 04, 2013 | 59.08 | 59.48 | 59.00 | 59.48 | 12,518 | +0.31(+0.52%) |
Oct 03, 2013 | 59.21 | 59.23 | 58.78 | 59.17 | 8,104 | -0.38(-0.63%) |
Oct 02, 2013 | 59.32 | 59.59 | 59.11 | 59.55 | 10,880 | +0.07(+0.11%) |
Oct 01, 2013 | 59.29 | 59.64 | 59.29 | 59.48 | 9,279 | -0.09(-0.15%) |
Sep 27, 2013 | 59.64 | 59.98 | 59.50 | 59.57 | 11,822 | -0.16(-0.27%) |
Sep 26, 2013 | 59.82 | 59.88 | 59.73 | 59.73 | 5,707 | -0.08(-0.14%) |
Sep 25, 2013 | 59.84 | 60.01 | 59.75 | 59.82 | 3,875 | -0.17(-0.28%) |
Sep 24, 2013 | 60.09 | 60.27 | 59.86 | 59.98 | 14,987 | -0.08(-0.13%) |
Sep 23, 2013 | 60.24 | 60.24 | 59.84 | 60.06 | 6,072 | -0.27(-0.45%) |
Sep 20, 2013 | 60.82 | 60.89 | 60.33 | 60.33 | 130,452 | -0.48(-0.79%) |
Sep 19, 2013 | 61.30 | 61.30 | 60.81 | 60.81 | 14,219 | -0.39(-0.64%) |
Sep 18, 2013 | 60.47 | 61.20 | 60.24 | 61.20 | 11,185 | +0.80(+1.32%) |
Sep 17, 2013 | 61.04 | 61.04 | 60.29 | 60.40 | 3,775 | +0.25(+0.42%) |
Sep 16, 2013 | 59.74 | 60.45 | 60.13 | 60.15 | 4,790 | +0.41(+0.69%) |
Sep 13, 2013 | 59.59 | 59.81 | 59.59 | 59.74 | 7,469 | +0.22(+0.37%) |
Sep 12, 2013 | 59.88 | 59.88 | 59.52 | 59.52 | 4,623 | -0.24(-0.41%) |
Sep 11, 2013 | 59.56 | 59.79 | 59.56 | 59.76 | 3,962 | +0.26(+0.43%) |
Sep 10, 2013 | 59.99 | 59.99 | 59.30 | 59.50 | 6,889 | +0.49(+0.83%) |
Sep 09, 2013 | 58.95 | 59.05 | 58.95 | 59.01 | 6,937 | +0.48(+0.82%) |
Sep 06, 2013 | 58.74 | 58.77 | 58.11 | 58.54 | 10,446 | +0.05(+0.08%) |
Sep 05, 2013 | 58.57 | 58.67 | 58.47 | 58.49 | 30,085 | +0.18(+0.31%) |
Sep 04, 2013 | 58.17 | 58.38 | 58.16 | 58.31 | 3,299 | +0.42(+0.73%) |
Sep 03, 2013 | 58.90 | 58.90 | 57.81 | 57.89 | 6,284 | +0.23(+0.41%) |
Aug 30, 2013 | 58.05 | 58.05 | 57.65 | 57.65 | 21,877 | -0.24(-0.42%) |
Aug 29, 2013 | 57.93 | 58.16 | 57.88 | 57.89 | 9,006 | +0.03(+0.05%) |
Aug 28, 2013 | 57.58 | 57.97 | 57.58 | 57.86 | 8,081 | +0.19(+0.33%) |
Aug 27, 2013 | 58.05 | 58.05 | 57.61 | 57.67 | 30,853 | -0.93(-1.59%) |
Aug 26, 2013 | 59.04 | 59.05 | 58.60 | 58.61 | 12,009 | -0.33(-0.56%) |
Aug 23, 2013 | 58.88 | 58.94 | 58.75 | 58.94 | 8,607 | +0.34(+0.57%) |
Aug 22, 2013 | 58.30 | 59.23 | 58.30 | 58.60 | 3,503 | +0.18(+0.31%) |
Aug 21, 2013 | 58.42 | 58.52 | 58.04 | 58.42 | 18,654 | -0.23(-0.40%) |
Aug 20, 2013 | 58.35 | 58.76 | 58.25 | 58.65 | 11,754 | +0.32(+0.55%) |
Aug 19, 2013 | 58.68 | 58.69 | 58.33 | 58.33 | 8,440 | -0.45(-0.76%) |
Aug 16, 2013 | 58.80 | 59.04 | 58.69 | 58.78 | 7,136 | -0.20(-0.33%) |
Aug 15, 2013 | 59.48 | 59.48 | 58.97 | 58.98 | 7,900 | -0.94(-1.56%) |
Aug 14, 2013 | 60.04 | 60.07 | 59.86 | 59.91 | 8,847 | -0.22(-0.36%) |
Aug 13, 2013 | 59.88 | 60.24 | 59.88 | 60.13 | 11,760 | +0.20(+0.33%) |
Aug 12, 2013 | 59.84 | 60.02 | 59.84 | 59.93 | 11,135 | -0.23(-0.38%) |
Aug 09, 2013 | 60.14 | 60.28 | 60.01 | 60.16 | 14,832 | -0.11(-0.18%) |
Aug 08, 2013 | 60.32 | 60.53 | 60.08 | 60.27 | 10,946 | +0.16(+0.27%) |
Aug 07, 2013 | 60.05 | 60.12 | 59.82 | 60.11 | 8,160 | -0.10(-0.17%) |
Aug 06, 2013 | 61.37 | 61.37 | 60.16 | 60.21 | 16,541 | -0.38(-0.63%) |
Aug 05, 2013 | 60.72 | 60.72 | 60.55 | 60.59 | 19,920 | -0.11(-0.18%) |
Aug 02, 2013 | 60.68 | 60.70 | 60.40 | 60.70 | 15,626 | -0.05(-0.09%) |