Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.59 | 61.77 | 61.15 | 61.41 | 1,250,029 | -0.07(-0.12%) |
Oct 30, 2013 | 62.01 | 62.16 | 61.26 | 61.48 | 1,009,211 | -0.55(-0.88%) |
Oct 29, 2013 | 62.04 | 62.37 | 61.81 | 62.03 | 1,259,148 | -0.11(-0.18%) |
Oct 28, 2013 | 61.92 | 62.36 | 61.61 | 62.14 | 1,795,179 | +0.54(+0.87%) |
Oct 25, 2013 | 60.03 | 61.81 | 59.74 | 61.60 | 2,742,310 | +1.70(+2.85%) |
Oct 24, 2013 | 60.26 | 61.16 | 59.41 | 59.90 | 2,537,586 | -0.65(-1.07%) |
Oct 23, 2013 | 60.31 | 60.85 | 59.84 | 60.55 | 1,838,321 | +0.26(+0.43%) |
Oct 22, 2013 | 58.24 | 60.56 | 58.09 | 60.28 | 2,676,374 | -0.51(-0.84%) |
Oct 21, 2013 | 61.01 | 61.34 | 60.69 | 60.79 | 1,997,902 | +0.39(+0.64%) |
Oct 18, 2013 | 60.50 | 60.82 | 59.99 | 60.40 | 1,310,842 | -0.18(-0.30%) |
Oct 17, 2013 | 59.22 | 60.59 | 59.22 | 60.58 | 1,169,769 | +1.08(+1.82%) |
Oct 16, 2013 | 59.07 | 59.61 | 58.77 | 59.50 | 1,205,256 | +0.68(+1.16%) |
Oct 15, 2013 | 58.51 | 58.95 | 58.39 | 58.82 | 562,004 | +0.06(+0.10%) |
Oct 14, 2013 | 58.56 | 58.91 | 58.51 | 58.76 | 380,270 | -0.20(-0.34%) |
Oct 11, 2013 | 58.59 | 59.07 | 58.54 | 58.96 | 648,757 | +0.34(+0.57%) |
Oct 10, 2013 | 58.57 | 58.95 | 58.41 | 58.63 | 553,791 | +0.52(+0.89%) |
Oct 09, 2013 | 58.34 | 59.03 | 57.93 | 58.11 | 1,053,731 | -0.58(-0.99%) |
Oct 08, 2013 | 58.53 | 59.00 | 58.34 | 58.69 | 1,061,791 | +0.14(+0.24%) |
Oct 07, 2013 | 58.15 | 58.80 | 58.04 | 58.55 | 934,817 | +0.04(+0.06%) |
Oct 04, 2013 | 57.86 | 58.98 | 57.83 | 58.51 | 863,983 | +0.46(+0.80%) |
Oct 03, 2013 | 57.91 | 58.21 | 57.35 | 58.05 | 1,111,777 | -0.10(-0.17%) |
Oct 02, 2013 | 57.03 | 58.17 | 56.54 | 58.15 | 1,119,887 | +1.24(+2.18%) |
Oct 01, 2013 | 56.63 | 57.09 | 56.31 | 56.91 | 828,402 | +0.15(+0.26%) |
Sep 30, 2013 | 56.52 | 56.83 | 56.38 | 56.76 | 956,392 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,334 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,322 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,993 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,814 | -0.01(-0.03%) |
Sep 23, 2013 | 58.21 | 58.46 | 57.71 | 57.84 | 841,591 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.39 | 1,355,475 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,271 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.60 | 59.18 | 824,534 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,370 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,410 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.30 | 57.23 | 58.23 | 714,001 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,357 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,239 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.23 | 1,313,157 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.14 | 57.62 | 590,907 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.83 | 57.12 | 57.12 | 709,099 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.26 | 537,602 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,944 | -0.03(-0.05%) |
Sep 03, 2013 | 56.94 | 57.47 | 56.86 | 57.06 | 716,176 | +0.40(+0.70%) |
Aug 30, 2013 | 56.41 | 56.72 | 56.25 | 56.66 | 503,796 | +0.39(+0.69%) |
Aug 29, 2013 | 55.85 | 56.57 | 55.85 | 56.27 | 599,680 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 56.67 | 55.93 | 55.97 | 859,096 | -0.54(-0.95%) |
Aug 27, 2013 | 56.07 | 56.89 | 56.01 | 56.51 | 704,800 | +0.12(+0.21%) |
Aug 26, 2013 | 57.62 | 57.68 | 56.30 | 56.39 | 1,263,547 | -0.96(-1.68%) |
Aug 23, 2013 | 57.20 | 57.86 | 57.09 | 57.35 | 567,750 | +0.13(+0.24%) |
Aug 22, 2013 | 57.26 | 57.65 | 56.96 | 57.22 | 621,724 | +0.54(+0.95%) |
Aug 21, 2013 | 56.57 | 56.95 | 56.54 | 56.68 | 753,482 | -0.02(-0.03%) |
Aug 20, 2013 | 56.47 | 56.98 | 56.39 | 56.70 | 848,554 | +0.10(+0.19%) |
Aug 19, 2013 | 56.83 | 57.43 | 56.58 | 56.59 | 757,280 | -0.43(-0.75%) |
Aug 16, 2013 | 56.82 | 57.32 | 56.34 | 57.02 | 789,186 | +0.22(+0.39%) |
Aug 15, 2013 | 58.09 | 58.71 | 56.76 | 56.79 | 1,234,267 | -1.47(-2.52%) |
Aug 14, 2013 | 57.90 | 58.65 | 57.90 | 58.26 | 866,926 | +0.28(+0.48%) |
Aug 13, 2013 | 57.46 | 58.20 | 57.45 | 57.98 | 831,377 | +0.48(+0.84%) |
Aug 12, 2013 | 57.38 | 57.75 | 57.24 | 57.50 | 632,347 | +0.06(+0.10%) |
Aug 09, 2013 | 57.38 | 57.79 | 57.23 | 57.44 | 1,006,860 | -0.13(-0.22%) |
Aug 08, 2013 | 57.40 | 57.88 | 56.73 | 57.57 | 836,798 | +0.25(+0.43%) |
Aug 07, 2013 | 56.96 | 57.43 | 56.74 | 57.32 | 832,896 | +0.39(+0.68%) |
Aug 06, 2013 | 57.11 | 57.44 | 56.66 | 56.93 | 975,005 | -0.24(-0.42%) |
Aug 05, 2013 | 57.14 | 57.23 | 56.86 | 57.17 | 603,767 | +0.07(+0.12%) |
Aug 02, 2013 | 57.05 | 57.11 | 56.56 | 57.11 | 587,673 | +0.13(+0.22%) |