Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.15 | 64.23 | 62.83 | 63.38 | 1,167,642 | +0.31(+0.50%) |
Oct 30, 2013 | 64.54 | 64.68 | 62.44 | 63.07 | 1,917,773 | -1.57(-2.43%) |
Oct 29, 2013 | 64.72 | 64.83 | 63.72 | 64.64 | 1,426,151 | +0.08(+0.12%) |
Oct 28, 2013 | 64.10 | 64.86 | 63.82 | 64.56 | 1,165,103 | +0.43(+0.67%) |
Oct 25, 2013 | 64.25 | 64.41 | 62.60 | 64.13 | 967,566 | +0.23(+0.35%) |
Oct 24, 2013 | 63.57 | 64.58 | 62.91 | 63.90 | 1,085,256 | +0.19(+0.29%) |
Oct 23, 2013 | 63.01 | 63.93 | 62.83 | 63.71 | 841,788 | +0.24(+0.37%) |
Oct 22, 2013 | 63.58 | 64.06 | 62.75 | 63.48 | 1,127,984 | +0.30(+0.48%) |
Oct 21, 2013 | 64.07 | 64.35 | 62.73 | 63.18 | 1,858,372 | -0.50(-0.79%) |
Oct 18, 2013 | 61.80 | 64.14 | 61.45 | 63.68 | 3,297,912 | +2.89(+4.76%) |
Oct 17, 2013 | 58.65 | 61.72 | 56.72 | 60.78 | 5,587,729 | +2.11(+3.60%) |
Oct 16, 2013 | 57.03 | 60.28 | 55.49 | 58.67 | 6,330,280 | +2.36(+4.20%) |
Oct 15, 2013 | 56.61 | 57.04 | 55.70 | 56.31 | 1,388,232 | -0.49(-0.86%) |
Oct 14, 2013 | 56.26 | 57.02 | 56.12 | 56.80 | 1,377,644 | +0.15(+0.26%) |
Oct 11, 2013 | 56.77 | 57.26 | 56.25 | 56.65 | 1,498,507 | -0.36(-0.64%) |
Oct 10, 2013 | 56.02 | 57.25 | 55.95 | 57.01 | 1,411,162 | +2.08(+3.79%) |
Oct 09, 2013 | 55.39 | 55.72 | 54.02 | 54.93 | 1,834,002 | -0.52(-0.94%) |
Oct 08, 2013 | 57.26 | 57.76 | 55.42 | 55.45 | 2,187,669 | -1.83(-3.19%) |
Oct 07, 2013 | 58.69 | 58.78 | 57.26 | 57.28 | 1,850,219 | -2.29(-3.84%) |
Oct 04, 2013 | 58.67 | 59.79 | 58.55 | 59.56 | 1,018,916 | +0.77(+1.30%) |
Oct 03, 2013 | 59.20 | 59.73 | 57.80 | 58.80 | 1,469,484 | -0.48(-0.81%) |
Oct 02, 2013 | 57.67 | 59.40 | 57.59 | 59.28 | 1,355,636 | +1.07(+1.84%) |
Oct 01, 2013 | 57.31 | 59.25 | 57.16 | 58.21 | 2,693,707 | +1.01(+1.77%) |
Sep 30, 2013 | 55.57 | 57.65 | 55.20 | 57.20 | 1,685,045 | +0.61(+1.08%) |
Sep 27, 2013 | 56.45 | 56.86 | 55.84 | 56.59 | 856,209 | +0.03(+0.05%) |
Sep 26, 2013 | 55.74 | 57.19 | 55.74 | 56.56 | 1,304,461 | +0.83(+1.50%) |
Sep 25, 2013 | 55.80 | 56.42 | 54.96 | 55.73 | 795,895 | +0.18(+0.32%) |
Sep 24, 2013 | 55.44 | 56.17 | 54.97 | 55.55 | 1,198,020 | +0.07(+0.12%) |
Sep 23, 2013 | 55.96 | 55.96 | 54.66 | 55.48 | 1,237,233 | +0.02(+0.04%) |
Sep 20, 2013 | 56.76 | 56.76 | 55.42 | 55.46 | 1,991,318 | -1.25(-2.20%) |
Sep 19, 2013 | 57.37 | 58.08 | 56.69 | 56.71 | 1,156,863 | -0.29(-0.52%) |
Sep 18, 2013 | 55.32 | 57.06 | 55.28 | 57.00 | 1,960,219 | +1.56(+2.81%) |
Sep 17, 2013 | 54.08 | 55.85 | 53.63 | 55.44 | 1,650,316 | +1.46(+2.71%) |
Sep 16, 2013 | 55.80 | 55.02 | 53.66 | 53.98 | 2,103,956 | -1.04(-1.89%) |
Sep 13, 2013 | 55.02 | 56.26 | 54.82 | 55.02 | 1,822,827 | +0.20(+0.36%) |
Sep 12, 2013 | 54.33 | 55.42 | 53.97 | 54.82 | 2,292,180 | +0.52(+0.96%) |
Sep 11, 2013 | 56.11 | 56.11 | 51.41 | 54.30 | 8,658,016 | -2.29(-4.04%) |
Sep 10, 2013 | 57.62 | 57.70 | 56.34 | 56.59 | 1,577,999 | -0.57(-1.00%) |
Sep 09, 2013 | 55.99 | 57.49 | 55.97 | 57.16 | 850,603 | +1.41(+2.53%) |
Sep 06, 2013 | 56.67 | 56.82 | 54.75 | 55.75 | 1,508,658 | -0.14(-0.25%) |
Sep 05, 2013 | 54.55 | 56.48 | 54.49 | 55.88 | 1,283,132 | +0.80(+1.46%) |
Sep 04, 2013 | 54.80 | 55.54 | 54.20 | 55.08 | 1,170,642 | +0.47(+0.86%) |
Sep 03, 2013 | 54.75 | 55.70 | 53.88 | 54.61 | 1,644,953 | +0.86(+1.61%) |
Aug 30, 2013 | 54.86 | 54.88 | 53.27 | 53.74 | 1,096,191 | -1.11(-2.02%) |
Aug 29, 2013 | 53.90 | 55.47 | 53.90 | 54.85 | 980,164 | +0.79(+1.47%) |
Aug 28, 2013 | 53.31 | 54.68 | 52.85 | 54.06 | 1,343,182 | +0.85(+1.60%) |
Aug 27, 2013 | 54.58 | 54.88 | 52.61 | 53.21 | 1,494,008 | -2.30(-4.14%) |
Aug 26, 2013 | 55.24 | 56.28 | 54.94 | 55.50 | 494,627 | +0.26(+0.48%) |
Aug 23, 2013 | 55.84 | 56.08 | 54.64 | 55.24 | 789,917 | -0.55(-0.99%) |
Aug 22, 2013 | 55.19 | 56.08 | 55.11 | 55.79 | 541,769 | +0.70(+1.26%) |
Aug 21, 2013 | 54.72 | 56.03 | 54.72 | 55.09 | 1,203,452 | +0.36(+0.66%) |
Aug 20, 2013 | 53.22 | 55.10 | 53.03 | 54.73 | 1,264,987 | +1.73(+3.26%) |
Aug 19, 2013 | 52.97 | 53.85 | 52.79 | 53.00 | 1,357,247 | -0.02(-0.04%) |
Aug 16, 2013 | 53.09 | 54.21 | 52.82 | 53.02 | 677,145 | -0.08(-0.15%) |
Aug 15, 2013 | 53.32 | 53.46 | 52.25 | 53.10 | 1,058,463 | -0.88(-1.64%) |
Aug 14, 2013 | 54.66 | 54.98 | 53.95 | 53.98 | 964,388 | -0.71(-1.29%) |
Aug 13, 2013 | 54.93 | 54.99 | 54.05 | 54.69 | 600,908 | -0.12(-0.21%) |
Aug 12, 2013 | 54.14 | 55.29 | 53.77 | 54.80 | 878,016 | +0.29(+0.54%) |
Aug 09, 2013 | 55.03 | 55.34 | 54.46 | 54.51 | 1,028,395 | -0.49(-0.89%) |
Aug 08, 2013 | 55.86 | 56.21 | 54.82 | 55.00 | 1,219,893 | +0.18(+0.32%) |
Aug 07, 2013 | 56.57 | 56.72 | 54.52 | 54.82 | 1,522,593 | -1.44(-2.56%) |
Aug 06, 2013 | 57.82 | 57.82 | 55.28 | 56.27 | 1,813,276 | -1.51(-2.62%) |
Aug 05, 2013 | 58.35 | 58.47 | 57.39 | 57.78 | 1,053,444 | -0.73(-1.24%) |
Aug 02, 2013 | 57.85 | 58.72 | 57.08 | 58.50 | 1,520,361 | +0.21(+0.35%) |