Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.03 | 53.17 | 52.80 | 52.92 | 977,968 | -0.22(-0.42%) |
Oct 30, 2013 | 53.39 | 53.42 | 52.88 | 53.14 | 125,603 | -0.14(-0.27%) |
Oct 29, 2013 | 53.21 | 53.35 | 53.16 | 53.28 | 182,769 | +0.08(+0.15%) |
Oct 28, 2013 | 53.17 | 53.32 | 53.10 | 53.20 | 91,087 | -0.13(-0.25%) |
Oct 25, 2013 | 53.31 | 53.34 | 53.20 | 53.34 | 100,630 | -0.13(-0.25%) |
Oct 24, 2013 | 53.41 | 53.50 | 53.31 | 53.47 | 131,368 | +0.36(+0.67%) |
Oct 23, 2013 | 53.13 | 53.16 | 52.97 | 53.12 | 130,680 | -0.53(-0.99%) |
Oct 22, 2013 | 53.42 | 53.73 | 53.42 | 53.65 | 125,368 | +0.53(+1.00%) |
Oct 21, 2013 | 53.02 | 53.12 | 52.97 | 53.12 | 221,092 | +0.09(+0.17%) |
Oct 18, 2013 | 52.91 | 53.05 | 52.79 | 53.03 | 132,134 | +0.32(+0.61%) |
Oct 17, 2013 | 52.34 | 52.72 | 52.33 | 52.71 | 195,846 | +0.66(+1.26%) |
Oct 16, 2013 | 51.80 | 52.06 | 51.75 | 52.05 | 142,429 | +0.43(+0.83%) |
Oct 15, 2013 | 51.71 | 51.77 | 51.61 | 51.62 | 102,697 | -0.28(-0.53%) |
Oct 14, 2013 | 51.52 | 51.93 | 51.49 | 51.90 | 170,290 | +0.16(+0.31%) |
Oct 11, 2013 | 51.46 | 51.74 | 51.45 | 51.74 | 250,620 | +0.30(+0.59%) |
Oct 10, 2013 | 51.12 | 51.51 | 51.04 | 51.44 | 240,631 | +0.91(+1.79%) |
Oct 09, 2013 | 50.42 | 50.64 | 50.23 | 50.53 | 79,380 | +0.22(+0.43%) |
Oct 08, 2013 | 50.67 | 50.78 | 50.31 | 50.32 | 58,927 | -0.41(-0.81%) |
Oct 07, 2013 | 50.59 | 50.92 | 50.58 | 50.73 | 87,339 | -0.48(-0.94%) |
Oct 04, 2013 | 50.96 | 51.27 | 50.96 | 51.21 | 62,729 | +0.04(+0.09%) |
Oct 03, 2013 | 51.35 | 51.38 | 51.04 | 51.16 | 88,136 | -0.31(-0.60%) |
Oct 02, 2013 | 51.31 | 51.47 | 51.08 | 51.47 | 194,408 | -0.04(-0.09%) |
Oct 01, 2013 | 51.29 | 51.58 | 51.20 | 51.52 | 224,233 | -0.04(-0.07%) |
Sep 27, 2013 | 51.50 | 51.62 | 51.43 | 51.55 | 99,479 | -0.14(-0.27%) |
Sep 26, 2013 | 51.62 | 51.77 | 51.49 | 51.69 | 125,475 | +0.25(+0.48%) |
Sep 25, 2013 | 51.29 | 51.53 | 51.29 | 51.45 | 130,466 | +0.06(+0.12%) |
Sep 24, 2013 | 51.45 | 51.58 | 51.26 | 51.38 | 1,877,890 | -0.03(-0.05%) |
Sep 23, 2013 | 51.50 | 51.50 | 51.21 | 51.41 | 81,545 | -0.04(-0.09%) |
Sep 20, 2013 | 51.64 | 51.68 | 51.43 | 51.45 | 90,842 | -0.36(-0.69%) |
Sep 19, 2013 | 52.14 | 52.14 | 51.73 | 51.81 | 151,669 | -0.29(-0.56%) |
Sep 18, 2013 | 50.73 | 52.13 | 50.64 | 52.10 | 67,276 | +1.36(+2.68%) |
Sep 17, 2013 | 50.61 | 50.74 | 50.61 | 50.74 | 65,554 | +0.07(+0.14%) |
Sep 16, 2013 | 50.88 | 50.88 | 50.63 | 50.67 | 234,528 | +0.37(+0.73%) |
Sep 13, 2013 | 50.17 | 50.31 | 50.00 | 50.31 | 114,692 | +0.23(+0.46%) |
Sep 12, 2013 | 50.15 | 50.27 | 50.06 | 50.08 | 302,759 | -0.25(-0.49%) |
Sep 11, 2013 | 50.06 | 50.34 | 49.96 | 50.33 | 157,768 | +0.12(+0.25%) |
Sep 10, 2013 | 49.95 | 50.21 | 49.95 | 50.20 | 127,531 | +0.56(+1.13%) |
Sep 09, 2013 | 49.25 | 49.64 | 49.25 | 49.64 | 36,036 | +0.73(+1.49%) |
Sep 06, 2013 | 48.81 | 49.06 | 48.56 | 48.91 | 128,336 | +0.25(+0.51%) |
Sep 05, 2013 | 48.56 | 48.70 | 48.50 | 48.67 | 41,423 | -0.04(-0.07%) |
Sep 04, 2013 | 48.15 | 48.75 | 48.15 | 48.70 | 79,464 | +0.42(+0.86%) |
Sep 03, 2013 | 48.43 | 48.47 | 48.09 | 48.28 | 50,315 | +0.84(+1.78%) |
Aug 30, 2013 | 47.76 | 47.76 | 47.39 | 47.44 | 66,668 | -0.55(-1.15%) |
Aug 29, 2013 | 47.93 | 48.14 | 47.87 | 47.99 | 251,735 | -0.03(-0.06%) |
Aug 28, 2013 | 47.83 | 48.16 | 47.78 | 48.02 | 79,984 | -0.03(-0.06%) |
Aug 27, 2013 | 48.38 | 48.52 | 48.04 | 48.04 | 69,145 | -0.88(-1.80%) |
Aug 26, 2013 | 49.02 | 49.12 | 48.89 | 48.92 | 73,010 | -0.34(-0.68%) |
Aug 23, 2013 | 49.04 | 49.30 | 49.01 | 49.26 | 71,162 | +0.37(+0.76%) |
Aug 22, 2013 | 48.77 | 48.92 | 48.77 | 48.89 | 62,318 | +0.49(+1.01%) |
Aug 21, 2013 | 48.65 | 48.81 | 48.25 | 48.40 | 99,249 | -0.52(-1.05%) |
Aug 20, 2013 | 48.83 | 49.03 | 48.76 | 48.91 | 73,433 | -0.09(-0.18%) |
Aug 19, 2013 | 49.29 | 49.31 | 48.97 | 49.00 | 48,157 | -0.33(-0.67%) |
Aug 16, 2013 | 49.34 | 49.42 | 49.25 | 49.33 | 144,496 | +0.12(+0.25%) |
Aug 15, 2013 | 49.04 | 49.23 | 48.73 | 49.21 | 58,950 | -0.40(-0.81%) |
Aug 14, 2013 | 49.65 | 49.67 | 49.54 | 49.61 | 98,304 | +0.02(+0.04%) |
Aug 13, 2013 | 49.45 | 49.66 | 49.20 | 49.59 | 122,244 | +0.28(+0.56%) |
Aug 12, 2013 | 49.20 | 49.35 | 49.12 | 49.31 | 351,116 | -0.10(-0.20%) |
Aug 09, 2013 | 49.35 | 49.50 | 49.26 | 49.41 | 156,931 | +0.08(+0.16%) |
Aug 08, 2013 | 49.21 | 49.42 | 49.07 | 49.33 | 144,323 | +0.42(+0.85%) |
Aug 07, 2013 | 48.93 | 49.01 | 48.84 | 48.91 | 53,582 | -0.21(-0.43%) |
Aug 06, 2013 | 49.32 | 49.34 | 49.04 | 49.13 | 93,804 | -0.08(-0.16%) |
Aug 05, 2013 | 49.09 | 49.23 | 48.99 | 49.21 | 117,233 | -0.02(-0.04%) |
Aug 02, 2013 | 48.93 | 49.24 | 48.92 | 49.23 | 111,503 | +0.36(+0.75%) |