Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.96 | 58.20 | 57.15 | 57.23 | 977,848 | -0.77(-1.33%) |
Oct 30, 2013 | 58.32 | 58.92 | 57.50 | 58.00 | 708,053 | -0.53(-0.91%) |
Oct 29, 2013 | 58.72 | 58.98 | 58.03 | 58.53 | 1,043,824 | +0.03(+0.05%) |
Oct 28, 2013 | 58.94 | 59.00 | 58.14 | 58.50 | 1,055,954 | +0.35(+0.60%) |
Oct 25, 2013 | 57.63 | 58.37 | 57.44 | 58.15 | 0 | +0.79(+1.38%) |
Oct 24, 2013 | 56.84 | 57.61 | 56.43 | 57.36 | 1,675,031 | +0.62(+1.09%) |
Oct 23, 2013 | 57.09 | 57.72 | 56.71 | 56.74 | 982,596 | -0.84(-1.46%) |
Oct 22, 2013 | 57.48 | 58.08 | 57.37 | 57.58 | 798,310 | +0.15(+0.26%) |
Oct 21, 2013 | 57.96 | 58.14 | 57.06 | 57.43 | 1,411,580 | -0.29(-0.50%) |
Oct 18, 2013 | 57.95 | 58.59 | 57.20 | 57.72 | 1,703,859 | +0.27(+0.47%) |
Oct 17, 2013 | 56.78 | 58.65 | 56.52 | 57.45 | 2,303,645 | +0.98(+1.74%) |
Oct 16, 2013 | 55.84 | 56.84 | 55.68 | 56.47 | 1,568,975 | +0.91(+1.64%) |
Oct 15, 2013 | 54.96 | 55.75 | 54.78 | 55.56 | 1,755,331 | +0.43(+0.78%) |
Oct 14, 2013 | 53.35 | 55.40 | 53.27 | 55.13 | 1,373,664 | +1.38(+2.57%) |
Oct 11, 2013 | 53.59 | 53.94 | 53.12 | 53.75 | 0 | -0.10(-0.19%) |
Oct 10, 2013 | 53.62 | 53.89 | 52.93 | 53.85 | 959,312 | +0.59(+1.11%) |
Oct 09, 2013 | 53.52 | 54.49 | 52.93 | 53.26 | 2,814,140 | -0.33(-0.62%) |
Oct 08, 2013 | 51.52 | 54.65 | 51.26 | 53.59 | 3,872,235 | +1.94(+3.76%) |
Oct 07, 2013 | 51.41 | 52.02 | 51.15 | 51.65 | 1,456,188 | -0.22(-0.42%) |
Oct 04, 2013 | 51.81 | 52.44 | 51.51 | 51.87 | 0 | +0.12(+0.23%) |
Oct 03, 2013 | 52.09 | 52.15 | 51.62 | 51.75 | 1,810,980 | -0.47(-0.90%) |
Oct 02, 2013 | 51.97 | 52.25 | 51.71 | 52.22 | 2,049,094 | -0.38(-0.72%) |
Oct 01, 2013 | 52.43 | 52.64 | 52.01 | 52.60 | 1,669,388 | -0.47(-0.89%) |
Sep 27, 2013 | 53.41 | 53.61 | 52.77 | 53.07 | 0 | -0.50(-0.93%) |
Sep 26, 2013 | 54.40 | 54.90 | 53.06 | 53.57 | 1,262,578 | -0.77(-1.42%) |
Sep 25, 2013 | 54.60 | 55.22 | 53.95 | 54.34 | 822,788 | -0.40(-0.73%) |
Sep 24, 2013 | 55.28 | 55.58 | 54.58 | 54.74 | 940,153 | -0.12(-0.22%) |
Sep 23, 2013 | 54.87 | 55.82 | 54.34 | 54.86 | 1,510,086 | -1.04(-1.86%) |
Sep 20, 2013 | 55.64 | 56.02 | 53.85 | 55.90 | 0 | -0.27(-0.48%) |
Sep 19, 2013 | 58.25 | 58.74 | 56.11 | 56.17 | 1,885,314 | -1.86(-3.21%) |
Sep 18, 2013 | 57.04 | 58.17 | 56.49 | 58.03 | 1,162,199 | +1.00(+1.76%) |
Sep 17, 2013 | 55.98 | 57.82 | 55.81 | 57.03 | 0 | +1.28(+2.30%) |
Sep 16, 2013 | 55.97 | 56.15 | 55.49 | 55.75 | 0 | +0.70(+1.27%) |
Sep 13, 2013 | 55.15 | 55.35 | 54.34 | 55.05 | 0 | -0.05(-0.09%) |
Sep 12, 2013 | 55.34 | 55.43 | 54.89 | 55.10 | 952,631 | -0.42(-0.76%) |
Sep 11, 2013 | 55.77 | 56.24 | 55.26 | 55.52 | 1,474,253 | -0.51(-0.91%) |
Sep 10, 2013 | 56.54 | 56.54 | 55.79 | 56.03 | 1,062,704 | -0.19(-0.34%) |
Sep 09, 2013 | 55.10 | 56.33 | 54.89 | 56.22 | 1,222,981 | +0.97(+1.76%) |
Sep 06, 2013 | 56.47 | 56.47 | 55.12 | 55.25 | 0 | -0.89(-1.59%) |
Sep 05, 2013 | 56.23 | 56.49 | 55.77 | 56.14 | 993,428 | +0.09(+0.16%) |
Sep 04, 2013 | 53.75 | 56.67 | 53.53 | 56.05 | 2,686,519 | +2.03(+3.76%) |
Sep 03, 2013 | 58.16 | 58.19 | 53.94 | 54.02 | 4,542,680 | -3.37(-5.87%) |
Aug 30, 2013 | 57.26 | 57.50 | 56.78 | 57.39 | 0 | +0.41(+0.72%) |
Aug 29, 2013 | 57.43 | 57.89 | 56.93 | 56.98 | 937,039 | -0.68(-1.18%) |
Aug 28, 2013 | 57.99 | 58.43 | 57.54 | 57.66 | 797,359 | -0.32(-0.55%) |
Aug 27, 2013 | 58.29 | 58.57 | 57.91 | 57.98 | 879,963 | -1.01(-1.71%) |
Aug 26, 2013 | 59.53 | 59.97 | 58.66 | 58.99 | 916,407 | -0.61(-1.02%) |
Aug 23, 2013 | 60.33 | 61.16 | 59.30 | 59.60 | 0 | -0.49(-0.82%) |
Aug 22, 2013 | 58.92 | 60.16 | 58.87 | 60.09 | 527,265 | +1.10(+1.86%) |
Aug 21, 2013 | 59.17 | 59.78 | 58.85 | 58.99 | 1,093,533 | -0.25(-0.42%) |
Aug 20, 2013 | 59.07 | 59.59 | 58.65 | 59.24 | 1,067,840 | +0.13(+0.22%) |
Aug 19, 2013 | 58.24 | 59.33 | 57.99 | 59.11 | 1,170,098 | +0.87(+1.49%) |
Aug 16, 2013 | 58.38 | 58.79 | 57.63 | 58.24 | 0 | -0.34(-0.58%) |
Aug 15, 2013 | 60.03 | 60.18 | 58.53 | 58.58 | 1,437,578 | -1.99(-3.29%) |
Aug 14, 2013 | 61.64 | 61.79 | 60.39 | 60.57 | 1,367,251 | -1.23(-1.99%) |
Aug 13, 2013 | 63.15 | 63.54 | 61.62 | 61.80 | 1,268,180 | -0.96(-1.53%) |
Aug 12, 2013 | 63.26 | 63.27 | 61.10 | 62.76 | 2,021,055 | -0.94(-1.48%) |
Aug 09, 2013 | 64.00 | 66.12 | 63.64 | 63.70 | 4,625,784 | +0.23(+0.36%) |
Aug 08, 2013 | 62.80 | 63.65 | 62.43 | 63.47 | 2,167,270 | +1.01(+1.62%) |
Aug 07, 2013 | 62.79 | 63.37 | 62.43 | 62.46 | 1,579,148 | -0.52(-0.83%) |
Aug 06, 2013 | 63.37 | 63.62 | 62.43 | 62.98 | 1,032,733 | -0.46(-0.73%) |
Aug 05, 2013 | 63.44 | 63.61 | 62.44 | 63.44 | 645,302 | +0.07(+0.11%) |
Aug 02, 2013 | 62.65 | 63.47 | 62.54 | 63.37 | 792,343 | +0.85(+1.36%) |