Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.18 | 57.91 | 57.09 | 57.81 | 2,447,900 | +0.54(+0.94%) |
Oct 30, 2013 | 58.13 | 58.24 | 57.09 | 57.27 | 1,235,600 | -0.84(-1.45%) |
Oct 29, 2013 | 57.59 | 58.13 | 57.59 | 58.11 | 1,661,297 | +0.56(+0.97%) |
Oct 28, 2013 | 56.67 | 57.69 | 56.43 | 57.55 | 1,889,460 | +0.97(+1.72%) |
Oct 25, 2013 | 56.57 | 57.01 | 56.27 | 56.58 | 1,522,623 | +0.05(+0.09%) |
Oct 24, 2013 | 56.75 | 57.02 | 56.38 | 56.52 | 2,336,137 | -0.12(-0.22%) |
Oct 23, 2013 | 56.95 | 57.12 | 56.19 | 56.65 | 1,318,910 | -0.38(-0.67%) |
Oct 22, 2013 | 57.20 | 57.50 | 56.75 | 57.03 | 1,605,627 | +0.00(+0.00%) |
Oct 21, 2013 | 57.07 | 57.17 | 56.59 | 57.03 | 1,055,325 | +0.08(+0.14%) |
Oct 18, 2013 | 56.74 | 56.97 | 56.28 | 56.95 | 1,490,391 | +0.39(+0.69%) |
Oct 17, 2013 | 55.74 | 56.72 | 55.56 | 56.56 | 1,616,279 | +0.55(+0.98%) |
Oct 16, 2013 | 55.54 | 56.34 | 55.50 | 56.01 | 1,271,686 | +0.86(+1.56%) |
Oct 15, 2013 | 55.95 | 56.08 | 54.99 | 55.15 | 1,032,495 | -0.78(-1.39%) |
Oct 14, 2013 | 55.36 | 56.16 | 55.15 | 55.93 | 1,544,910 | +0.17(+0.30%) |
Oct 11, 2013 | 54.22 | 55.81 | 54.02 | 55.76 | 3,933,507 | +1.81(+3.35%) |
Oct 10, 2013 | 53.31 | 53.98 | 52.95 | 53.96 | 1,457,145 | +1.15(+2.18%) |
Oct 09, 2013 | 53.10 | 53.24 | 52.45 | 52.80 | 1,626,770 | -0.17(-0.32%) |
Oct 08, 2013 | 54.10 | 54.16 | 52.76 | 52.97 | 2,436,289 | -1.12(-2.08%) |
Oct 07, 2013 | 54.53 | 54.75 | 53.98 | 54.10 | 1,891,626 | -0.76(-1.39%) |
Oct 04, 2013 | 53.25 | 55.02 | 53.18 | 54.86 | 5,235,395 | +1.61(+3.03%) |
Oct 03, 2013 | 52.08 | 53.64 | 51.79 | 53.25 | 5,221,956 | +1.67(+3.24%) |
Oct 02, 2013 | 51.10 | 51.57 | 50.54 | 51.57 | 2,109,265 | +0.33(+0.64%) |
Oct 01, 2013 | 50.75 | 51.29 | 50.66 | 51.25 | 1,735,237 | +0.43(+0.85%) |
Sep 30, 2013 | 50.16 | 50.85 | 50.01 | 50.81 | 1,455,513 | +0.37(+0.74%) |
Sep 27, 2013 | 50.65 | 50.80 | 50.22 | 50.44 | 1,179,817 | -0.50(-0.99%) |
Sep 26, 2013 | 50.94 | 51.29 | 50.65 | 50.95 | 769,664 | +0.07(+0.14%) |
Sep 25, 2013 | 50.93 | 51.08 | 50.78 | 50.88 | 1,057,246 | +0.06(+0.12%) |
Sep 24, 2013 | 50.90 | 51.42 | 50.52 | 50.81 | 1,308,227 | -0.06(-0.12%) |
Sep 23, 2013 | 50.69 | 51.06 | 50.26 | 50.88 | 1,609,296 | +0.20(+0.40%) |
Sep 20, 2013 | 51.80 | 51.99 | 50.52 | 50.67 | 4,417,555 | -1.27(-2.45%) |
Sep 19, 2013 | 53.04 | 53.04 | 51.94 | 51.95 | 1,516,810 | -0.88(-1.66%) |
Sep 18, 2013 | 52.50 | 52.95 | 52.14 | 52.82 | 1,713,509 | +0.28(+0.54%) |
Sep 17, 2013 | 52.20 | 52.72 | 52.16 | 52.54 | 2,150,943 | +0.47(+0.90%) |
Sep 16, 2013 | 52.70 | 52.51 | 52.01 | 52.07 | 1,415,515 | +0.11(+0.20%) |
Sep 13, 2013 | 51.38 | 51.97 | 51.25 | 51.96 | 2,880,905 | +0.58(+1.14%) |
Sep 12, 2013 | 51.72 | 51.81 | 51.34 | 51.38 | 1,293,402 | -0.31(-0.60%) |
Sep 11, 2013 | 51.56 | 51.90 | 51.33 | 51.69 | 1,379,582 | +0.13(+0.26%) |
Sep 10, 2013 | 51.50 | 51.63 | 51.08 | 51.56 | 1,249,512 | +0.27(+0.54%) |
Sep 09, 2013 | 51.08 | 51.52 | 50.83 | 51.28 | 1,426,067 | +0.22(+0.43%) |
Sep 06, 2013 | 50.95 | 51.52 | 50.42 | 51.06 | 4,427,884 | +1.03(+2.05%) |
Sep 05, 2013 | 49.57 | 50.18 | 49.44 | 50.03 | 2,207,713 | +0.45(+0.91%) |
Sep 04, 2013 | 48.80 | 49.77 | 48.63 | 49.58 | 3,240,341 | +0.73(+1.50%) |
Sep 03, 2013 | 48.87 | 49.24 | 48.00 | 48.85 | 2,119,091 | +0.82(+1.71%) |
Aug 30, 2013 | 48.25 | 48.42 | 47.79 | 48.02 | 1,072,996 | -0.28(-0.59%) |
Aug 29, 2013 | 48.10 | 48.70 | 48.00 | 48.31 | 805,093 | -0.02(-0.04%) |
Aug 28, 2013 | 48.35 | 48.56 | 48.01 | 48.33 | 1,243,320 | -0.36(-0.75%) |
Aug 27, 2013 | 48.75 | 49.09 | 48.47 | 48.69 | 1,199,549 | -0.61(-1.24%) |
Aug 26, 2013 | 49.49 | 49.49 | 49.24 | 49.30 | 1,715,443 | -0.15(-0.30%) |
Aug 23, 2013 | 48.99 | 49.57 | 48.81 | 49.45 | 2,068,546 | +0.60(+1.23%) |
Aug 22, 2013 | 47.75 | 48.93 | 47.75 | 48.85 | 1,277,392 | +1.10(+2.30%) |
Aug 21, 2013 | 47.79 | 48.02 | 47.02 | 47.75 | 1,614,301 | -0.24(-0.50%) |
Aug 20, 2013 | 47.63 | 48.33 | 47.50 | 47.99 | 878,132 | +0.34(+0.71%) |
Aug 19, 2013 | 47.61 | 48.15 | 47.47 | 47.65 | 1,065,590 | -0.10(-0.20%) |
Aug 16, 2013 | 47.29 | 47.84 | 47.07 | 47.75 | 1,251,075 | +0.29(+0.62%) |
Aug 15, 2013 | 47.61 | 47.79 | 47.22 | 47.46 | 1,472,231 | -0.73(-1.51%) |
Aug 14, 2013 | 48.42 | 48.46 | 48.15 | 48.18 | 1,207,029 | -0.25(-0.51%) |
Aug 13, 2013 | 47.92 | 48.60 | 47.73 | 48.43 | 1,252,028 | +0.57(+1.18%) |
Aug 12, 2013 | 47.79 | 47.88 | 47.52 | 47.87 | 805,364 | -0.17(-0.35%) |
Aug 09, 2013 | 48.25 | 48.48 | 47.96 | 48.03 | 1,368,192 | -0.36(-0.75%) |
Aug 08, 2013 | 47.89 | 48.51 | 47.79 | 48.40 | 1,252,167 | +0.62(+1.30%) |
Aug 07, 2013 | 47.84 | 47.99 | 47.70 | 47.78 | 1,724,633 | -0.12(-0.26%) |
Aug 06, 2013 | 47.82 | 48.00 | 47.63 | 47.90 | 1,795,739 | +0.08(+0.17%) |
Aug 05, 2013 | 47.18 | 47.83 | 47.18 | 47.82 | 1,277,757 | +0.53(+1.12%) |
Aug 02, 2013 | 47.04 | 47.56 | 46.87 | 47.29 | 1,110,024 | +0.29(+0.62%) |