Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.39 | 53.21 | 52.01 | 52.58 | 197,732 | +0.29(+0.56%) |
Oct 30, 2013 | 53.19 | 53.43 | 52.17 | 52.29 | 192,561 | -0.71(-1.35%) |
Oct 29, 2013 | 53.28 | 53.43 | 52.39 | 53.01 | 206,327 | -0.08(-0.15%) |
Oct 28, 2013 | 53.53 | 53.97 | 52.82 | 53.09 | 90,425 | -0.57(-1.07%) |
Oct 25, 2013 | 53.72 | 53.72 | 53.19 | 53.66 | 72,798 | +0.22(+0.41%) |
Oct 24, 2013 | 53.26 | 53.79 | 53.17 | 53.44 | 101,008 | +0.13(+0.25%) |
Oct 23, 2013 | 53.28 | 53.66 | 53.11 | 53.31 | 66,273 | -0.09(-0.17%) |
Oct 22, 2013 | 53.70 | 53.73 | 52.92 | 53.39 | 137,153 | -0.01(-0.02%) |
Oct 21, 2013 | 53.53 | 53.73 | 53.11 | 53.40 | 116,620 | -0.06(-0.12%) |
Oct 18, 2013 | 53.08 | 53.66 | 52.83 | 53.46 | 206,199 | +0.77(+1.45%) |
Oct 17, 2013 | 52.39 | 52.81 | 52.04 | 52.70 | 149,249 | +0.15(+0.29%) |
Oct 16, 2013 | 52.85 | 53.13 | 52.12 | 52.55 | 189,346 | -0.06(-0.12%) |
Oct 15, 2013 | 53.09 | 53.09 | 52.38 | 52.61 | 144,533 | -0.48(-0.91%) |
Oct 14, 2013 | 52.87 | 53.19 | 52.79 | 53.09 | 107,218 | +0.08(+0.15%) |
Oct 11, 2013 | 52.07 | 53.26 | 52.07 | 53.01 | 87,136 | +0.70(+1.35%) |
Oct 10, 2013 | 51.83 | 52.52 | 51.79 | 52.31 | 74,027 | +1.16(+2.27%) |
Oct 09, 2013 | 51.33 | 51.40 | 50.69 | 51.15 | 78,259 | +0.04(+0.07%) |
Oct 08, 2013 | 51.47 | 51.64 | 50.66 | 51.11 | 94,593 | -0.39(-0.75%) |
Oct 07, 2013 | 51.84 | 52.11 | 51.40 | 51.50 | 66,654 | -0.69(-1.32%) |
Oct 04, 2013 | 52.12 | 52.57 | 52.00 | 52.19 | 53,752 | -0.06(-0.12%) |
Oct 03, 2013 | 52.65 | 53.00 | 51.67 | 52.25 | 94,498 | -0.51(-0.97%) |
Oct 02, 2013 | 53.21 | 53.25 | 52.65 | 52.76 | 80,128 | -0.68(-1.27%) |
Oct 01, 2013 | 53.09 | 53.71 | 52.58 | 53.44 | 135,780 | +0.38(+0.71%) |
Sep 30, 2013 | 52.72 | 53.30 | 52.30 | 53.06 | 144,179 | -0.05(-0.10%) |
Sep 27, 2013 | 52.85 | 53.29 | 52.83 | 53.11 | 85,651 | -0.07(-0.13%) |
Sep 26, 2013 | 52.77 | 53.37 | 52.62 | 53.18 | 389,943 | +0.37(+0.70%) |
Sep 25, 2013 | 52.44 | 52.89 | 52.44 | 52.81 | 139,518 | +0.22(+0.42%) |
Sep 24, 2013 | 51.90 | 53.01 | 51.27 | 52.59 | 169,843 | +0.65(+1.26%) |
Sep 23, 2013 | 52.36 | 52.66 | 51.45 | 51.94 | 74,561 | -0.33(-0.62%) |
Sep 20, 2013 | 53.09 | 53.09 | 52.13 | 52.27 | 177,259 | -0.56(-1.07%) |
Sep 19, 2013 | 53.14 | 53.20 | 52.65 | 52.83 | 92,843 | -0.05(-0.10%) |
Sep 18, 2013 | 52.52 | 52.91 | 51.87 | 52.88 | 91,009 | +0.46(+0.87%) |
Sep 17, 2013 | 52.12 | 52.43 | 51.81 | 52.42 | 51,104 | +0.17(+0.32%) |
Sep 16, 2013 | 52.23 | 52.49 | 52.10 | 52.26 | 65,921 | +0.19(+0.37%) |
Sep 13, 2013 | 52.32 | 52.32 | 51.70 | 52.06 | 61,815 | -0.01(-0.02%) |
Sep 12, 2013 | 52.24 | 52.49 | 51.96 | 52.07 | 69,987 | -0.22(-0.42%) |
Sep 11, 2013 | 52.07 | 52.67 | 51.95 | 52.29 | 52,422 | +0.00(+0.00%) |
Sep 10, 2013 | 51.64 | 52.34 | 51.33 | 52.29 | 106,267 | +0.85(+1.64%) |
Sep 09, 2013 | 51.12 | 51.64 | 50.88 | 51.45 | 136,459 | +0.61(+1.20%) |
Sep 06, 2013 | 51.51 | 52.11 | 50.32 | 50.84 | 186,766 | -0.37(-0.72%) |
Sep 05, 2013 | 51.20 | 51.66 | 50.95 | 51.21 | 161,353 | -0.04(-0.07%) |
Sep 04, 2013 | 50.89 | 51.48 | 50.41 | 51.24 | 89,846 | +0.54(+1.06%) |
Sep 03, 2013 | 50.67 | 51.01 | 50.08 | 50.71 | 195,045 | +0.49(+0.98%) |
Aug 30, 2013 | 50.57 | 50.80 | 49.80 | 50.21 | 119,557 | -0.49(-0.97%) |
Aug 29, 2013 | 50.27 | 51.01 | 50.21 | 50.71 | 64,650 | +0.34(+0.68%) |
Aug 28, 2013 | 50.40 | 50.65 | 50.27 | 50.36 | 192,369 | -0.18(-0.35%) |
Aug 27, 2013 | 50.89 | 51.22 | 50.18 | 50.54 | 160,928 | -0.76(-1.48%) |
Aug 26, 2013 | 51.57 | 51.57 | 51.00 | 51.30 | 201,821 | -0.30(-0.58%) |
Aug 23, 2013 | 51.53 | 51.75 | 51.13 | 51.60 | 157,617 | +0.11(+0.21%) |
Aug 22, 2013 | 51.13 | 51.90 | 51.11 | 51.49 | 95,859 | +0.37(+0.72%) |
Aug 21, 2013 | 51.38 | 51.84 | 50.58 | 51.12 | 535,042 | -0.56(-1.09%) |
Aug 20, 2013 | 51.16 | 52.04 | 50.86 | 51.68 | 96,627 | +0.59(+1.16%) |
Aug 19, 2013 | 51.65 | 51.82 | 50.99 | 51.09 | 87,719 | -0.46(-0.89%) |
Aug 16, 2013 | 52.27 | 52.78 | 51.53 | 51.55 | 175,694 | -0.96(-1.83%) |
Aug 15, 2013 | 51.35 | 52.74 | 50.86 | 52.51 | 518,310 | +0.64(+1.24%) |
Aug 14, 2013 | 52.31 | 52.48 | 51.72 | 51.87 | 136,204 | -0.27(-0.52%) |
Aug 13, 2013 | 52.18 | 52.41 | 51.75 | 52.14 | 85,078 | -0.05(-0.10%) |
Aug 12, 2013 | 51.96 | 52.39 | 51.96 | 52.20 | 75,484 | -0.04(-0.07%) |
Aug 09, 2013 | 52.26 | 52.64 | 51.79 | 52.23 | 68,014 | -0.19(-0.35%) |
Aug 08, 2013 | 52.62 | 52.78 | 52.13 | 52.42 | 84,257 | +0.14(+0.27%) |
Aug 07, 2013 | 52.48 | 52.68 | 51.89 | 52.27 | 86,666 | -0.22(-0.42%) |
Aug 06, 2013 | 52.73 | 52.92 | 52.13 | 52.49 | 154,888 | -0.17(-0.32%) |
Aug 05, 2013 | 51.97 | 52.89 | 51.95 | 52.66 | 211,292 | +0.71(+1.37%) |
Aug 02, 2013 | 51.85 | 52.07 | 51.22 | 51.95 | 187,458 | -0.08(-0.15%) |