Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.02 | 58.07 | 57.77 | 57.85 | 37,581 | -0.04(-0.06%) |
Oct 30, 2013 | 58.33 | 58.33 | 57.66 | 57.89 | 22,050 | -0.22(-0.37%) |
Oct 29, 2013 | 58.07 | 58.10 | 57.97 | 58.10 | 82,891 | +0.25(+0.44%) |
Oct 28, 2013 | 57.77 | 57.91 | 57.61 | 57.85 | 76,768 | +0.13(+0.22%) |
Oct 25, 2013 | 57.62 | 57.72 | 57.49 | 57.72 | 19,914 | +0.13(+0.22%) |
Oct 24, 2013 | 57.75 | 57.75 | 57.49 | 57.60 | 62,558 | +0.09(+0.16%) |
Oct 23, 2013 | 57.60 | 57.60 | 57.40 | 57.51 | 26,955 | -0.30(-0.51%) |
Oct 22, 2013 | 57.58 | 57.92 | 57.50 | 57.80 | 199,253 | +0.51(+0.90%) |
Oct 21, 2013 | 57.17 | 57.29 | 57.09 | 57.29 | 85,635 | +0.06(+0.10%) |
Oct 18, 2013 | 57.04 | 57.32 | 57.04 | 57.24 | 25,608 | +0.13(+0.23%) |
Oct 17, 2013 | 56.54 | 57.10 | 56.54 | 57.10 | 35,041 | +0.71(+1.26%) |
Oct 16, 2013 | 56.18 | 56.52 | 56.18 | 56.39 | 116,808 | +0.41(+0.74%) |
Oct 15, 2013 | 56.29 | 56.29 | 55.90 | 55.98 | 50,831 | -0.31(-0.55%) |
Oct 14, 2013 | 55.75 | 56.34 | 55.75 | 56.29 | 51,608 | +0.07(+0.12%) |
Oct 11, 2013 | 55.93 | 56.22 | 55.91 | 56.22 | 29,517 | +0.24(+0.43%) |
Oct 10, 2013 | 55.59 | 55.99 | 55.48 | 55.98 | 24,668 | +0.84(+1.52%) |
Oct 09, 2013 | 55.30 | 55.30 | 54.92 | 55.14 | 49,142 | +0.14(+0.26%) |
Oct 08, 2013 | 55.45 | 55.45 | 54.97 | 55.00 | 73,248 | -0.37(-0.67%) |
Oct 07, 2013 | 55.36 | 55.56 | 55.31 | 55.36 | 26,696 | -0.33(-0.60%) |
Oct 04, 2013 | 55.67 | 55.78 | 55.47 | 55.70 | 14,936 | +0.16(+0.29%) |
Oct 03, 2013 | 55.72 | 55.72 | 55.39 | 55.54 | 63,637 | -0.36(-0.64%) |
Oct 02, 2013 | 55.94 | 55.94 | 55.38 | 55.90 | 97,730 | -0.12(-0.21%) |
Oct 01, 2013 | 55.71 | 56.01 | 55.71 | 56.01 | 79,787 | +0.14(+0.24%) |
Sep 27, 2013 | 56.05 | 56.05 | 55.81 | 55.88 | 46,402 | -0.26(-0.47%) |
Sep 26, 2013 | 56.22 | 56.22 | 55.96 | 56.14 | 16,009 | +0.12(+0.21%) |
Sep 25, 2013 | 56.06 | 56.21 | 55.98 | 56.02 | 14,478 | -0.13(-0.24%) |
Sep 24, 2013 | 56.06 | 56.36 | 56.06 | 56.16 | 13,446 | -0.05(-0.10%) |
Sep 23, 2013 | 56.33 | 56.33 | 56.12 | 56.21 | 50,281 | +0.02(+0.03%) |
Sep 20, 2013 | 56.47 | 56.76 | 56.18 | 56.19 | 35,219 | -0.44(-0.78%) |
Sep 19, 2013 | 56.88 | 56.93 | 56.52 | 56.63 | 27,467 | -0.02(-0.03%) |
Sep 18, 2013 | 55.64 | 56.84 | 55.63 | 56.65 | 67,966 | +0.84(+1.50%) |
Sep 17, 2013 | 55.81 | 55.89 | 55.69 | 55.81 | 73,507 | +0.18(+0.32%) |
Sep 16, 2013 | 56.07 | 56.07 | 55.63 | 55.63 | 58,844 | +0.31(+0.55%) |
Sep 13, 2013 | 55.13 | 55.33 | 55.13 | 55.33 | 67,643 | +0.35(+0.64%) |
Sep 12, 2013 | 55.26 | 55.26 | 54.96 | 54.98 | 110,618 | -0.32(-0.59%) |
Sep 11, 2013 | 55.09 | 55.31 | 54.91 | 55.30 | 32,956 | +0.11(+0.20%) |
Sep 10, 2013 | 55.27 | 55.27 | 55.02 | 55.19 | 41,762 | +0.27(+0.49%) |
Sep 09, 2013 | 54.50 | 54.95 | 54.50 | 54.92 | 31,140 | +0.59(+1.08%) |
Sep 06, 2013 | 54.39 | 54.53 | 54.10 | 54.34 | 27,095 | +0.17(+0.32%) |
Sep 05, 2013 | 54.30 | 54.30 | 54.10 | 54.17 | 47,334 | -0.02(-0.03%) |
Sep 04, 2013 | 54.05 | 54.29 | 53.91 | 54.19 | 51,068 | +0.28(+0.52%) |
Sep 03, 2013 | 54.55 | 54.61 | 53.87 | 53.91 | 36,270 | +0.04(+0.08%) |
Aug 30, 2013 | 54.10 | 54.10 | 53.73 | 53.87 | 15,056 | -0.11(-0.21%) |
Aug 29, 2013 | 53.97 | 54.17 | 53.90 | 53.98 | 25,428 | +0.11(+0.20%) |
Aug 28, 2013 | 53.80 | 54.09 | 53.80 | 53.87 | 98,316 | -0.05(-0.10%) |
Aug 27, 2013 | 53.91 | 54.19 | 53.86 | 53.92 | 181,579 | -0.54(-0.99%) |
Aug 26, 2013 | 54.52 | 54.77 | 54.40 | 54.46 | 54,084 | -0.29(-0.53%) |
Aug 23, 2013 | 54.46 | 54.76 | 54.38 | 54.76 | 39,640 | +0.38(+0.70%) |
Aug 22, 2013 | 54.18 | 54.53 | 54.11 | 54.37 | 35,229 | +0.17(+0.32%) |
Aug 21, 2013 | 54.45 | 54.49 | 54.13 | 54.20 | 195,239 | -0.59(-1.07%) |
Aug 20, 2013 | 54.37 | 54.88 | 54.37 | 54.79 | 155,515 | +0.32(+0.60%) |
Aug 19, 2013 | 54.57 | 54.99 | 54.46 | 54.46 | 95,843 | -0.43(-0.79%) |
Aug 16, 2013 | 55.19 | 55.19 | 54.82 | 54.90 | 31,432 | -0.20(-0.36%) |
Aug 15, 2013 | 55.24 | 55.24 | 54.91 | 55.09 | 158,035 | -0.65(-1.16%) |
Aug 14, 2013 | 55.88 | 55.91 | 55.63 | 55.74 | 36,924 | -0.13(-0.24%) |
Aug 13, 2013 | 56.01 | 56.04 | 55.71 | 55.88 | 59,640 | +0.10(+0.18%) |
Aug 12, 2013 | 55.81 | 55.91 | 55.68 | 55.78 | 28,626 | -0.04(-0.06%) |
Aug 09, 2013 | 55.90 | 55.90 | 55.58 | 55.81 | 15,813 | -0.09(-0.16%) |
Aug 08, 2013 | 55.95 | 55.97 | 55.55 | 55.90 | 35,825 | +0.21(+0.37%) |
Aug 07, 2013 | 55.82 | 55.82 | 55.57 | 55.70 | 55,312 | -0.23(-0.40%) |
Aug 06, 2013 | 56.10 | 56.10 | 55.77 | 55.92 | 92,963 | -0.12(-0.21%) |
Aug 05, 2013 | 56.08 | 56.16 | 55.93 | 56.04 | 55,935 | -0.04(-0.06%) |
Aug 02, 2013 | 55.90 | 56.17 | 55.90 | 56.08 | 111,007 | +0.05(+0.08%) |