Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.29 | 57.35 | 56.99 | 57.04 | 12,994 | -0.54(-0.94%) |
Oct 30, 2013 | 57.84 | 57.91 | 57.47 | 57.58 | 29,632 | +0.41(+0.72%) |
Oct 29, 2013 | 57.63 | 57.67 | 57.09 | 57.17 | 606,159 | -0.85(-1.47%) |
Oct 28, 2013 | 57.90 | 58.19 | 57.90 | 58.02 | 54,363 | -0.09(-0.15%) |
Oct 25, 2013 | 57.90 | 58.25 | 57.74 | 58.11 | 16,080 | -0.27(-0.46%) |
Oct 24, 2013 | 58.28 | 58.41 | 58.08 | 58.38 | 30,619 | -0.14(-0.24%) |
Oct 23, 2013 | 58.43 | 58.58 | 58.40 | 58.52 | 18,576 | -0.30(-0.51%) |
Oct 22, 2013 | 58.69 | 58.95 | 58.62 | 58.82 | 30,860 | +1.18(+2.04%) |
Oct 21, 2013 | 57.44 | 57.77 | 57.35 | 57.64 | 21,280 | +0.34(+0.59%) |
Oct 18, 2013 | 56.96 | 57.41 | 56.96 | 57.30 | 45,862 | +1.42(+2.55%) |
Oct 17, 2013 | 55.72 | 55.88 | 55.50 | 55.88 | 11,248 | +0.45(+0.80%) |
Oct 16, 2013 | 55.15 | 55.56 | 55.00 | 55.43 | 28,739 | -0.14(-0.25%) |
Oct 15, 2013 | 55.51 | 55.78 | 55.49 | 55.57 | 13,159 | +0.21(+0.38%) |
Oct 14, 2013 | 55.37 | 55.59 | 55.25 | 55.36 | 93,387 | -0.24(-0.43%) |
Oct 11, 2013 | 55.39 | 55.63 | 55.33 | 55.60 | 9,955 | +0.80(+1.46%) |
Oct 10, 2013 | 54.13 | 54.89 | 54.00 | 54.80 | 28,924 | +1.42(+2.66%) |
Oct 09, 2013 | 53.40 | 53.52 | 53.14 | 53.38 | 20,825 | -0.98(-1.81%) |
Oct 08, 2013 | 54.61 | 54.77 | 54.20 | 54.36 | 22,253 | -0.28(-0.51%) |
Oct 07, 2013 | 54.26 | 54.71 | 54.20 | 54.64 | 10,901 | -0.33(-0.60%) |
Oct 04, 2013 | 54.83 | 55.05 | 54.74 | 54.97 | 15,827 | -0.51(-0.92%) |
Oct 03, 2013 | 55.49 | 55.54 | 55.40 | 55.48 | 34,835 | +0.76(+1.39%) |
Oct 02, 2013 | 54.61 | 54.75 | 54.42 | 54.72 | 19,991 | +0.22(+0.40%) |
Oct 01, 2013 | 54.20 | 54.50 | 54.17 | 54.50 | 25,748 | +0.25(+0.46%) |
Sep 27, 2013 | 53.98 | 54.33 | 53.90 | 54.25 | 40,163 | +0.88(+1.65%) |
Sep 26, 2013 | 53.48 | 53.60 | 53.16 | 53.37 | 23,601 | -0.19(-0.35%) |
Sep 25, 2013 | 53.49 | 53.80 | 53.36 | 53.56 | 38,158 | +0.24(+0.46%) |
Sep 24, 2013 | 53.29 | 53.57 | 53.15 | 53.32 | 33,244 | -0.27(-0.51%) |
Sep 23, 2013 | 54.07 | 54.07 | 53.32 | 53.59 | 14,726 | -0.65(-1.20%) |
Sep 20, 2013 | 54.39 | 54.50 | 53.88 | 54.24 | 145,622 | +1.29(+2.44%) |
Sep 19, 2013 | 55.84 | 55.99 | 52.85 | 52.95 | 145,142 | -2.65(-4.77%) |
Sep 18, 2013 | 54.31 | 55.67 | 54.20 | 55.60 | 19,099 | +1.93(+3.60%) |
Sep 17, 2013 | 53.34 | 53.69 | 53.34 | 53.67 | 19,631 | +0.92(+1.74%) |
Sep 16, 2013 | 52.94 | 52.94 | 52.65 | 52.75 | 33,104 | -0.25(-0.47%) |
Sep 13, 2013 | 52.99 | 53.10 | 52.80 | 53.00 | 31,135 | -0.32(-0.60%) |
Sep 12, 2013 | 53.72 | 53.72 | 53.29 | 53.32 | 19,860 | -0.66(-1.22%) |
Sep 11, 2013 | 53.69 | 54.00 | 53.50 | 53.98 | 24,495 | -0.75(-1.37%) |
Sep 10, 2013 | 54.34 | 54.79 | 54.34 | 54.73 | 24,414 | +1.34(+2.51%) |
Sep 09, 2013 | 53.19 | 53.59 | 53.12 | 53.39 | 29,052 | +0.84(+1.60%) |
Sep 06, 2013 | 52.47 | 52.67 | 51.88 | 52.55 | 24,297 | -0.42(-0.79%) |
Sep 05, 2013 | 52.69 | 53.00 | 52.63 | 52.97 | 17,071 | +0.33(+0.63%) |
Sep 04, 2013 | 52.18 | 52.75 | 52.17 | 52.64 | 344,885 | -0.48(-0.90%) |
Sep 03, 2013 | 53.55 | 53.60 | 53.02 | 53.12 | 403,503 | +0.08(+0.15%) |
Aug 30, 2013 | 53.11 | 53.15 | 52.80 | 53.04 | 12,944 | -0.41(-0.77%) |
Aug 29, 2013 | 53.38 | 53.59 | 53.36 | 53.45 | 21,316 | -0.38(-0.71%) |
Aug 28, 2013 | 53.82 | 53.99 | 53.65 | 53.83 | 15,891 | -1.00(-1.82%) |
Aug 27, 2013 | 55.14 | 55.30 | 54.83 | 54.83 | 15,556 | -1.41(-2.51%) |
Aug 26, 2013 | 56.07 | 56.37 | 56.03 | 56.24 | 16,195 | +0.43(+0.77%) |
Aug 23, 2013 | 55.56 | 55.87 | 55.46 | 55.81 | 12,910 | -0.86(-1.52%) |
Aug 22, 2013 | 56.15 | 56.68 | 56.15 | 56.67 | 36,443 | +1.11(+2.00%) |
Aug 21, 2013 | 55.65 | 56.09 | 55.56 | 55.56 | 8,843 | -0.41(-0.73%) |
Aug 20, 2013 | 55.70 | 56.01 | 55.61 | 55.97 | 21,571 | +0.28(+0.50%) |
Aug 19, 2013 | 55.77 | 55.95 | 55.56 | 55.69 | 13,252 | +0.19(+0.34%) |
Aug 16, 2013 | 55.45 | 55.62 | 55.36 | 55.50 | 19,251 | +0.02(+0.04%) |
Aug 15, 2013 | 55.23 | 55.48 | 54.73 | 55.48 | 26,893 | -0.38(-0.68%) |
Aug 14, 2013 | 56.23 | 56.52 | 55.82 | 55.86 | 45,103 | -0.47(-0.83%) |
Aug 13, 2013 | 56.16 | 56.35 | 55.96 | 56.33 | 138,695 | +0.48(+0.86%) |
Aug 12, 2013 | 55.80 | 55.91 | 55.69 | 55.85 | 21,827 | -0.19(-0.34%) |
Aug 09, 2013 | 56.04 | 56.25 | 55.88 | 56.04 | 17,273 | -0.61(-1.08%) |
Aug 08, 2013 | 56.65 | 56.84 | 56.00 | 56.65 | 25,547 | -0.58(-1.02%) |
Aug 07, 2013 | 57.57 | 57.70 | 57.10 | 57.23 | 15,539 | -0.78(-1.34%) |
Aug 06, 2013 | 58.62 | 58.74 | 57.87 | 58.01 | 35,132 | +0.01(+0.02%) |
Aug 05, 2013 | 57.93 | 58.15 | 57.76 | 58.00 | 10,297 | +0.40(+0.69%) |
Aug 02, 2013 | 57.03 | 57.60 | 57.03 | 57.60 | 12,455 | +1.07(+1.89%) |