Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.56 | 60.26 | 58.86 | 59.87 | 832,341 | +0.44(+0.74%) |
Oct 30, 2013 | 60.65 | 60.79 | 58.88 | 59.43 | 683,246 | -0.99(-1.64%) |
Oct 29, 2013 | 60.10 | 60.79 | 60.03 | 60.42 | 627,703 | +0.32(+0.54%) |
Oct 28, 2013 | 60.59 | 60.59 | 59.41 | 60.10 | 519,000 | -0.46(-0.76%) |
Oct 25, 2013 | 60.57 | 60.62 | 60.00 | 60.56 | 640,054 | +0.22(+0.37%) |
Oct 24, 2013 | 59.86 | 60.39 | 59.15 | 60.33 | 1,019,360 | +0.73(+1.22%) |
Oct 23, 2013 | 61.45 | 61.59 | 59.27 | 59.60 | 1,123,367 | -1.97(-3.20%) |
Oct 22, 2013 | 60.52 | 61.85 | 60.46 | 61.57 | 1,256,640 | +1.60(+2.67%) |
Oct 21, 2013 | 62.49 | 62.63 | 58.79 | 59.97 | 2,538,982 | -0.82(-1.35%) |
Oct 18, 2013 | 60.26 | 60.95 | 59.63 | 60.79 | 1,574,448 | +1.04(+1.74%) |
Oct 17, 2013 | 59.25 | 59.99 | 59.21 | 59.75 | 1,360,330 | +0.19(+0.32%) |
Oct 16, 2013 | 59.29 | 59.75 | 58.58 | 59.56 | 703,734 | +0.97(+1.66%) |
Oct 15, 2013 | 58.68 | 58.87 | 58.22 | 58.59 | 723,972 | -0.19(-0.33%) |
Oct 14, 2013 | 58.78 | 58.96 | 57.95 | 58.78 | 874,444 | -0.42(-0.71%) |
Oct 11, 2013 | 57.49 | 59.27 | 57.30 | 59.20 | 948,161 | +1.82(+3.17%) |
Oct 10, 2013 | 56.32 | 57.38 | 56.32 | 57.38 | 723,911 | +1.98(+3.57%) |
Oct 09, 2013 | 55.77 | 56.04 | 55.11 | 55.40 | 900,485 | -0.60(-1.07%) |
Oct 08, 2013 | 56.91 | 57.08 | 55.70 | 56.00 | 706,306 | -0.87(-1.54%) |
Oct 07, 2013 | 56.98 | 57.50 | 56.87 | 56.88 | 462,556 | -1.03(-1.79%) |
Oct 04, 2013 | 57.19 | 58.06 | 56.94 | 57.91 | 565,340 | +0.63(+1.10%) |
Oct 03, 2013 | 57.36 | 57.49 | 56.42 | 57.28 | 1,063,184 | -0.12(-0.20%) |
Oct 02, 2013 | 56.78 | 57.74 | 56.38 | 57.40 | 1,721,116 | +1.36(+2.42%) |
Oct 01, 2013 | 55.58 | 56.26 | 55.44 | 56.04 | 1,642,520 | +0.28(+0.51%) |
Sep 30, 2013 | 55.37 | 55.99 | 54.99 | 55.76 | 553,961 | -0.28(-0.49%) |
Sep 27, 2013 | 55.37 | 56.12 | 55.18 | 56.03 | 576,559 | +0.29(+0.52%) |
Sep 26, 2013 | 55.96 | 56.34 | 55.35 | 55.74 | 691,332 | -0.05(-0.08%) |
Sep 25, 2013 | 56.14 | 56.26 | 55.67 | 55.79 | 814,632 | -0.15(-0.26%) |
Sep 24, 2013 | 55.74 | 56.28 | 55.73 | 55.93 | 918,243 | +0.20(+0.36%) |
Sep 23, 2013 | 56.37 | 56.37 | 55.14 | 55.73 | 1,091,385 | -0.64(-1.13%) |
Sep 20, 2013 | 56.95 | 57.41 | 56.37 | 56.37 | 1,249,560 | -0.74(-1.30%) |
Sep 19, 2013 | 57.73 | 58.09 | 57.08 | 57.11 | 889,689 | -0.45(-0.79%) |
Sep 18, 2013 | 57.49 | 57.73 | 56.84 | 57.57 | 942,113 | -0.06(-0.11%) |
Sep 17, 2013 | 57.11 | 57.80 | 56.98 | 57.63 | 821,514 | +0.76(+1.33%) |
Sep 16, 2013 | 57.53 | 57.62 | 56.77 | 56.87 | 547,430 | +0.32(+0.57%) |
Sep 13, 2013 | 56.90 | 57.12 | 56.05 | 56.55 | 367,864 | -0.06(-0.11%) |
Sep 12, 2013 | 56.75 | 57.01 | 56.19 | 56.61 | 575,782 | -0.12(-0.20%) |
Sep 11, 2013 | 56.13 | 59.26 | 55.94 | 56.72 | 1,504,689 | +0.28(+0.50%) |
Sep 10, 2013 | 55.53 | 56.47 | 55.09 | 56.44 | 982,755 | +1.62(+2.96%) |
Sep 09, 2013 | 53.11 | 54.92 | 53.05 | 54.81 | 753,537 | +1.80(+3.40%) |
Sep 06, 2013 | 51.78 | 53.45 | 51.00 | 53.01 | 771,185 | +1.36(+2.64%) |
Sep 05, 2013 | 51.28 | 51.92 | 51.17 | 51.65 | 477,015 | +0.28(+0.55%) |
Sep 04, 2013 | 51.07 | 51.72 | 50.84 | 51.36 | 619,182 | +0.28(+0.54%) |
Sep 03, 2013 | 50.45 | 51.56 | 50.34 | 51.09 | 1,398,028 | +1.38(+2.78%) |
Aug 30, 2013 | 50.56 | 50.79 | 49.52 | 49.71 | 595,347 | -0.87(-1.71%) |
Aug 29, 2013 | 49.89 | 50.96 | 49.80 | 50.58 | 434,933 | +0.44(+0.89%) |
Aug 28, 2013 | 49.68 | 50.31 | 49.39 | 50.13 | 448,963 | +0.43(+0.86%) |
Aug 27, 2013 | 50.45 | 50.46 | 49.63 | 49.70 | 691,183 | -1.60(-3.12%) |
Aug 26, 2013 | 51.36 | 51.82 | 51.08 | 51.30 | 712,541 | -0.06(-0.12%) |
Aug 23, 2013 | 51.76 | 51.94 | 51.07 | 51.36 | 433,397 | -0.05(-0.10%) |
Aug 22, 2013 | 50.59 | 51.57 | 50.59 | 51.42 | 616,548 | +0.87(+1.71%) |
Aug 21, 2013 | 51.20 | 51.25 | 50.50 | 50.55 | 458,626 | -0.96(-1.86%) |
Aug 20, 2013 | 51.00 | 51.72 | 50.89 | 51.51 | 656,276 | +0.58(+1.14%) |
Aug 19, 2013 | 51.54 | 51.63 | 50.85 | 50.93 | 389,080 | -0.67(-1.31%) |
Aug 16, 2013 | 51.04 | 52.02 | 50.88 | 51.60 | 536,662 | +0.44(+0.85%) |
Aug 15, 2013 | 52.12 | 52.41 | 50.94 | 51.17 | 444,247 | -1.60(-3.04%) |
Aug 14, 2013 | 52.65 | 52.89 | 52.36 | 52.77 | 449,720 | -0.04(-0.07%) |
Aug 13, 2013 | 52.71 | 52.83 | 51.71 | 52.81 | 698,937 | +0.12(+0.23%) |
Aug 12, 2013 | 51.55 | 52.82 | 51.46 | 52.68 | 781,816 | +0.71(+1.37%) |
Aug 09, 2013 | 52.12 | 52.43 | 51.91 | 51.97 | 484,339 | -0.21(-0.41%) |
Aug 08, 2013 | 52.02 | 52.75 | 51.83 | 52.18 | 569,754 | +0.81(+1.58%) |
Aug 07, 2013 | 51.49 | 51.71 | 50.83 | 51.37 | 461,295 | -0.42(-0.81%) |
Aug 06, 2013 | 52.38 | 52.38 | 51.32 | 51.79 | 696,956 | -1.08(-2.04%) |
Aug 05, 2013 | 52.63 | 52.87 | 52.32 | 52.87 | 725,621 | +0.14(+0.26%) |
Aug 02, 2013 | 52.47 | 52.84 | 51.79 | 52.74 | 551,913 | -0.13(-0.25%) |