Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.07 | 60.21 | 58.92 | 58.95 | 520,435 | -1.16(-1.93%) |
Oct 30, 2013 | 60.96 | 60.96 | 60.01 | 60.11 | 223,165 | -0.78(-1.28%) |
Oct 29, 2013 | 61.40 | 61.40 | 60.43 | 60.89 | 383,212 | -0.21(-0.34%) |
Oct 28, 2013 | 60.92 | 61.12 | 60.53 | 61.10 | 462,600 | +0.16(+0.26%) |
Oct 25, 2013 | 60.81 | 60.94 | 60.14 | 60.94 | 182,779 | +0.33(+0.54%) |
Oct 24, 2013 | 60.56 | 60.75 | 60.25 | 60.61 | 158,826 | +0.12(+0.20%) |
Oct 23, 2013 | 60.72 | 60.73 | 59.92 | 60.49 | 207,349 | -0.60(-0.98%) |
Oct 22, 2013 | 61.23 | 61.44 | 60.57 | 61.09 | 229,893 | -0.09(-0.15%) |
Oct 21, 2013 | 60.85 | 61.22 | 60.60 | 61.18 | 276,774 | +0.47(+0.77%) |
Oct 18, 2013 | 60.19 | 60.79 | 59.96 | 60.71 | 343,437 | +0.62(+1.03%) |
Oct 17, 2013 | 59.32 | 60.16 | 58.94 | 60.09 | 291,799 | +0.71(+1.20%) |
Oct 16, 2013 | 58.81 | 59.43 | 58.75 | 59.38 | 525,241 | +0.91(+1.56%) |
Oct 15, 2013 | 59.05 | 59.62 | 58.19 | 58.47 | 308,257 | -0.61(-1.03%) |
Oct 14, 2013 | 58.82 | 59.28 | 58.53 | 59.08 | 366,624 | +0.01(+0.02%) |
Oct 11, 2013 | 58.96 | 59.36 | 58.68 | 59.07 | 234,945 | +0.12(+0.20%) |
Oct 10, 2013 | 58.41 | 59.00 | 58.07 | 58.95 | 361,947 | +1.27(+2.20%) |
Oct 09, 2013 | 58.56 | 58.56 | 57.38 | 57.68 | 431,207 | -0.81(-1.38%) |
Oct 08, 2013 | 59.45 | 59.61 | 58.46 | 58.49 | 240,660 | -1.02(-1.71%) |
Oct 07, 2013 | 59.53 | 60.07 | 59.33 | 59.51 | 338,682 | -0.50(-0.83%) |
Oct 04, 2013 | 59.53 | 60.25 | 59.00 | 60.01 | 282,584 | +0.65(+1.10%) |
Oct 03, 2013 | 59.31 | 59.42 | 58.26 | 59.36 | 602,643 | -0.26(-0.44%) |
Oct 02, 2013 | 59.52 | 59.77 | 59.18 | 59.62 | 263,088 | -0.16(-0.27%) |
Oct 01, 2013 | 59.96 | 60.87 | 59.42 | 59.78 | 819,155 | -0.22(-0.37%) |
Sep 30, 2013 | 59.29 | 60.28 | 59.22 | 60.00 | 487,034 | +0.02(+0.03%) |
Sep 27, 2013 | 59.29 | 60.13 | 59.13 | 59.98 | 382,098 | +0.28(+0.47%) |
Sep 26, 2013 | 59.14 | 59.86 | 58.96 | 59.70 | 510,736 | +0.46(+0.78%) |
Sep 25, 2013 | 59.50 | 59.94 | 59.24 | 59.24 | 276,116 | -0.33(-0.55%) |
Sep 24, 2013 | 59.12 | 59.79 | 58.92 | 59.57 | 390,103 | +0.31(+0.52%) |
Sep 23, 2013 | 58.33 | 59.43 | 58.25 | 59.26 | 803,554 | +0.73(+1.25%) |
Sep 20, 2013 | 59.76 | 59.78 | 58.45 | 58.53 | 968,311 | -0.15(-0.26%) |
Sep 19, 2013 | 58.06 | 58.80 | 57.95 | 58.68 | 519,409 | +0.87(+1.50%) |
Sep 18, 2013 | 56.97 | 57.99 | 56.66 | 57.81 | 1,601,620 | +0.92(+1.62%) |
Sep 17, 2013 | 56.91 | 57.00 | 56.57 | 56.89 | 1,511,483 | +0.11(+0.19%) |
Sep 16, 2013 | 57.42 | 56.95 | 56.55 | 56.78 | 1,184,109 | -0.17(-0.30%) |
Sep 13, 2013 | 57.83 | 57.93 | 56.87 | 56.95 | 839,648 | -0.95(-1.64%) |
Sep 12, 2013 | 58.11 | 58.33 | 57.84 | 57.90 | 200,617 | -0.29(-0.50%) |
Sep 11, 2013 | 58.22 | 58.63 | 58.11 | 58.19 | 305,915 | -0.10(-0.17%) |
Sep 10, 2013 | 58.18 | 58.42 | 58.02 | 58.29 | 531,737 | +0.59(+1.02%) |
Sep 09, 2013 | 57.13 | 57.96 | 57.12 | 57.70 | 532,964 | +0.77(+1.35%) |
Sep 06, 2013 | 57.55 | 57.72 | 56.58 | 56.93 | 433,242 | -0.58(-1.01%) |
Sep 05, 2013 | 57.42 | 58.00 | 57.42 | 57.51 | 446,870 | -0.05(-0.09%) |
Sep 04, 2013 | 57.20 | 57.90 | 57.01 | 57.56 | 678,161 | +0.53(+0.93%) |
Sep 03, 2013 | 57.95 | 58.60 | 56.71 | 57.03 | 1,146,575 | -0.94(-1.62%) |
Aug 30, 2013 | 58.54 | 58.54 | 57.88 | 57.97 | 511,132 | -0.64(-1.09%) |
Aug 29, 2013 | 57.51 | 58.76 | 57.51 | 58.61 | 303,312 | +0.83(+1.44%) |
Aug 28, 2013 | 57.62 | 58.13 | 57.60 | 57.78 | 326,819 | +0.04(+0.07%) |
Aug 27, 2013 | 57.85 | 58.45 | 57.59 | 57.74 | 265,127 | -0.81(-1.38%) |
Aug 26, 2013 | 58.47 | 59.07 | 58.32 | 58.55 | 354,467 | +0.04(+0.07%) |
Aug 23, 2013 | 58.58 | 58.98 | 57.79 | 58.51 | 395,655 | -0.04(-0.07%) |
Aug 22, 2013 | 57.80 | 58.99 | 57.58 | 58.55 | 196,345 | +0.98(+1.70%) |
Aug 21, 2013 | 58.02 | 58.36 | 57.56 | 57.57 | 324,136 | -0.80(-1.37%) |
Aug 20, 2013 | 58.21 | 58.66 | 58.01 | 58.37 | 186,488 | +0.29(+0.50%) |
Aug 19, 2013 | 58.27 | 58.87 | 57.95 | 58.08 | 346,993 | -0.34(-0.58%) |
Aug 16, 2013 | 58.25 | 58.85 | 58.07 | 58.42 | 321,684 | +0.05(+0.09%) |
Aug 15, 2013 | 59.11 | 59.34 | 58.37 | 58.37 | 602,615 | -1.22(-2.05%) |
Aug 14, 2013 | 59.57 | 59.95 | 59.50 | 59.59 | 553,574 | -0.18(-0.30%) |
Aug 13, 2013 | 59.21 | 59.85 | 59.16 | 59.77 | 678,382 | +0.49(+0.83%) |
Aug 12, 2013 | 57.85 | 59.30 | 57.82 | 59.28 | 376,698 | +1.02(+1.75%) |
Aug 09, 2013 | 57.95 | 58.37 | 57.81 | 58.26 | 407,830 | +0.40(+0.69%) |
Aug 08, 2013 | 57.15 | 58.01 | 57.15 | 57.86 | 326,940 | +0.91(+1.60%) |
Aug 07, 2013 | 57.79 | 58.65 | 56.71 | 56.95 | 1,284,450 | -0.92(-1.59%) |
Aug 06, 2013 | 57.25 | 58.19 | 57.18 | 57.87 | 686,907 | +0.87(+1.53%) |
Aug 05, 2013 | 56.53 | 57.99 | 55.75 | 57.00 | 1,450,795 | +0.26(+0.46%) |
Aug 02, 2013 | 57.84 | 59.62 | 56.56 | 56.74 | 1,597,873 | -5.34(-8.60%) |