Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.62 | 62.02 | 60.99 | 61.65 | 1,209,301 | -0.16(-0.27%) |
Oct 30, 2013 | 62.44 | 62.79 | 61.45 | 61.81 | 0 | -0.61(-0.98%) |
Oct 29, 2013 | 62.03 | 62.76 | 61.61 | 62.43 | 918,487 | +0.34(+0.55%) |
Oct 28, 2013 | 63.37 | 63.67 | 61.79 | 62.08 | 0 | -1.18(-1.87%) |
Oct 25, 2013 | 63.99 | 64.73 | 63.15 | 63.27 | 0 | -0.62(-0.98%) |
Oct 24, 2013 | 60.48 | 64.16 | 59.64 | 63.89 | 0 | +4.80(+8.12%) |
Oct 23, 2013 | 59.21 | 59.28 | 58.20 | 59.09 | 1,070,176 | -0.13(-0.22%) |
Oct 22, 2013 | 60.05 | 60.48 | 59.03 | 59.22 | 1,510,246 | -0.27(-0.45%) |
Oct 21, 2013 | 58.29 | 59.52 | 58.09 | 59.49 | 0 | +1.43(+2.47%) |
Oct 18, 2013 | 57.69 | 58.30 | 57.44 | 58.06 | 597,058 | +0.65(+1.13%) |
Oct 17, 2013 | 57.51 | 57.76 | 57.04 | 57.41 | 0 | -0.22(-0.38%) |
Oct 16, 2013 | 56.38 | 57.97 | 56.16 | 57.62 | 921,511 | +1.48(+2.63%) |
Oct 15, 2013 | 56.73 | 56.89 | 55.99 | 56.15 | 630,203 | -0.63(-1.11%) |
Oct 14, 2013 | 56.68 | 56.85 | 56.26 | 56.78 | 604,118 | -0.12(-0.21%) |
Oct 11, 2013 | 57.05 | 57.10 | 56.16 | 56.90 | 0 | +0.02(+0.03%) |
Oct 10, 2013 | 56.71 | 56.92 | 56.38 | 56.88 | 706,603 | +0.99(+1.78%) |
Oct 09, 2013 | 56.72 | 56.95 | 55.45 | 55.89 | 0 | -0.70(-1.24%) |
Oct 08, 2013 | 57.67 | 57.80 | 56.57 | 56.59 | 1,050,976 | -1.12(-1.95%) |
Oct 07, 2013 | 58.76 | 59.01 | 57.68 | 57.71 | 949,389 | -1.50(-2.54%) |
Oct 04, 2013 | 59.04 | 59.44 | 58.70 | 59.21 | 0 | +0.29(+0.48%) |
Oct 03, 2013 | 59.50 | 59.84 | 58.28 | 58.93 | 704,554 | -0.46(-0.77%) |
Oct 02, 2013 | 58.72 | 59.62 | 58.54 | 59.39 | 0 | +0.40(+0.67%) |
Oct 01, 2013 | 58.79 | 59.52 | 58.25 | 58.99 | 1,577,968 | +0.95(+1.64%) |
Sep 30, 2013 | 57.05 | 58.14 | 56.88 | 58.04 | 1,004,789 | +0.67(+1.16%) |
Sep 27, 2013 | 57.10 | 58.00 | 56.47 | 57.37 | 0 | +0.20(+0.36%) |
Sep 26, 2013 | 56.28 | 57.25 | 56.09 | 57.17 | 1,573,504 | +0.98(+1.75%) |
Sep 25, 2013 | 56.29 | 56.58 | 55.92 | 56.19 | 0 | +0.03(+0.05%) |
Sep 24, 2013 | 56.28 | 56.85 | 55.96 | 56.16 | 704,783 | +0.06(+0.12%) |
Sep 23, 2013 | 56.49 | 56.53 | 55.77 | 56.10 | 0 | -0.27(-0.48%) |
Sep 20, 2013 | 57.01 | 57.18 | 56.22 | 56.37 | 0 | -0.48(-0.85%) |
Sep 19, 2013 | 56.97 | 57.35 | 56.53 | 56.85 | 0 | +0.20(+0.35%) |
Sep 18, 2013 | 56.51 | 56.76 | 55.57 | 56.66 | 0 | +0.17(+0.30%) |
Sep 17, 2013 | 56.33 | 56.89 | 56.33 | 56.49 | 0 | +0.10(+0.18%) |
Sep 16, 2013 | 57.02 | 56.68 | 56.16 | 56.39 | 0 | +0.01(+0.02%) |
Sep 13, 2013 | 56.50 | 56.78 | 56.16 | 56.38 | 0 | -0.08(-0.14%) |
Sep 12, 2013 | 56.69 | 56.70 | 56.24 | 56.46 | 0 | -0.09(-0.15%) |
Sep 11, 2013 | 55.94 | 56.80 | 55.75 | 56.54 | 0 | +0.68(+1.22%) |
Sep 10, 2013 | 55.05 | 55.88 | 54.71 | 55.86 | 1,000,969 | +1.06(+1.94%) |
Sep 09, 2013 | 53.68 | 55.14 | 53.68 | 54.80 | 0 | +1.37(+2.57%) |
Sep 06, 2013 | 54.00 | 54.04 | 52.64 | 53.42 | 0 | -0.45(-0.84%) |
Sep 05, 2013 | 53.36 | 53.98 | 53.25 | 53.88 | 1,035,443 | +0.43(+0.80%) |
Sep 04, 2013 | 52.69 | 53.56 | 52.35 | 53.45 | 781,812 | +0.97(+1.85%) |
Sep 03, 2013 | 53.64 | 53.78 | 52.06 | 52.48 | 0 | -0.39(-0.74%) |
Aug 30, 2013 | 53.62 | 53.62 | 52.49 | 52.87 | 0 | -0.61(-1.14%) |
Aug 29, 2013 | 52.06 | 53.84 | 51.97 | 53.48 | 0 | +1.72(+3.32%) |
Aug 28, 2013 | 51.87 | 52.32 | 51.74 | 51.76 | 392,980 | -0.24(-0.46%) |
Aug 27, 2013 | 51.86 | 52.41 | 51.64 | 51.99 | 748,093 | -0.52(-0.99%) |
Aug 26, 2013 | 52.43 | 52.79 | 52.06 | 52.51 | 453,573 | +0.24(+0.45%) |
Aug 23, 2013 | 52.32 | 52.81 | 52.04 | 52.28 | 0 | -0.13(-0.24%) |
Aug 22, 2013 | 51.08 | 52.48 | 50.85 | 52.40 | 690,208 | +1.34(+2.62%) |
Aug 21, 2013 | 51.83 | 52.02 | 50.88 | 51.06 | 0 | -0.94(-1.80%) |
Aug 20, 2013 | 50.86 | 52.02 | 50.78 | 52.00 | 768,996 | +1.14(+2.23%) |
Aug 19, 2013 | 50.24 | 51.10 | 50.24 | 50.86 | 742,209 | +0.42(+0.83%) |
Aug 16, 2013 | 50.40 | 51.24 | 50.26 | 50.44 | 0 | -0.02(-0.03%) |
Aug 15, 2013 | 51.47 | 52.26 | 50.36 | 50.46 | 704,982 | -1.41(-2.72%) |
Aug 14, 2013 | 52.40 | 52.42 | 51.59 | 51.87 | 453,618 | -0.69(-1.31%) |
Aug 13, 2013 | 51.95 | 52.59 | 51.27 | 52.56 | 710,215 | +0.73(+1.41%) |
Aug 12, 2013 | 52.53 | 52.77 | 51.74 | 51.83 | 1,006,291 | -0.92(-1.75%) |
Aug 09, 2013 | 52.37 | 52.84 | 52.05 | 52.75 | 843,692 | +0.37(+0.71%) |
Aug 08, 2013 | 51.90 | 52.45 | 51.62 | 52.38 | 930,271 | +0.73(+1.42%) |
Aug 07, 2013 | 52.61 | 52.61 | 51.46 | 51.65 | 776,818 | -1.00(-1.89%) |
Aug 06, 2013 | 52.65 | 53.07 | 51.96 | 52.65 | 969,404 | -0.22(-0.42%) |
Aug 05, 2013 | 52.96 | 53.08 | 52.62 | 52.87 | 555,310 | -0.29(-0.54%) |
Aug 02, 2013 | 53.02 | 53.19 | 52.33 | 53.16 | 779,947 | +0.15(+0.28%) |