Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.25 | 59.35 | 58.49 | 58.76 | 1,388,143 | -0.42(-0.70%) |
Oct 30, 2013 | 59.52 | 59.52 | 58.73 | 59.18 | 1,518,081 | -0.07(-0.12%) |
Oct 29, 2013 | 59.69 | 59.85 | 59.07 | 59.25 | 4,348,405 | -1.74(-2.85%) |
Oct 28, 2013 | 60.98 | 61.05 | 60.01 | 60.99 | 1,031,959 | +0.04(+0.06%) |
Oct 25, 2013 | 60.37 | 61.00 | 59.98 | 60.95 | 739,591 | +0.93(+1.54%) |
Oct 24, 2013 | 59.33 | 60.34 | 58.78 | 60.02 | 1,068,673 | +0.79(+1.33%) |
Oct 23, 2013 | 58.91 | 59.30 | 58.44 | 59.23 | 987,993 | +0.19(+0.33%) |
Oct 22, 2013 | 58.56 | 59.31 | 57.70 | 59.04 | 794,787 | +0.56(+0.96%) |
Oct 21, 2013 | 58.72 | 58.83 | 58.23 | 58.48 | 795,823 | -0.37(-0.62%) |
Oct 18, 2013 | 58.74 | 59.02 | 58.27 | 58.85 | 959,995 | +0.02(+0.04%) |
Oct 17, 2013 | 57.79 | 58.90 | 57.64 | 58.82 | 807,914 | +0.78(+1.34%) |
Oct 16, 2013 | 57.66 | 58.22 | 56.33 | 58.05 | 1,007,305 | +0.68(+1.18%) |
Oct 15, 2013 | 56.87 | 57.76 | 56.80 | 57.37 | 1,054,465 | +0.20(+0.35%) |
Oct 14, 2013 | 57.02 | 57.41 | 56.74 | 57.17 | 1,052,084 | -0.16(-0.28%) |
Oct 11, 2013 | 55.69 | 57.33 | 55.34 | 57.33 | 1,281,672 | +1.42(+2.53%) |
Oct 10, 2013 | 55.31 | 55.95 | 55.11 | 55.92 | 1,032,400 | +1.19(+2.17%) |
Oct 09, 2013 | 54.65 | 55.19 | 54.51 | 54.73 | 1,001,738 | +0.28(+0.51%) |
Oct 08, 2013 | 55.05 | 55.14 | 54.36 | 54.45 | 973,757 | -0.54(-0.98%) |
Oct 07, 2013 | 54.77 | 55.18 | 54.50 | 54.99 | 829,698 | -0.21(-0.38%) |
Oct 04, 2013 | 54.93 | 55.58 | 54.73 | 55.20 | 707,445 | +0.28(+0.51%) |
Oct 03, 2013 | 55.70 | 55.91 | 54.66 | 54.92 | 1,333,370 | -1.08(-1.93%) |
Oct 02, 2013 | 55.67 | 56.04 | 55.16 | 56.00 | 1,320,642 | -0.04(-0.08%) |
Oct 01, 2013 | 55.27 | 56.86 | 55.07 | 56.05 | 2,166,537 | +0.85(+1.53%) |
Sep 30, 2013 | 54.63 | 55.31 | 54.63 | 55.20 | 976,996 | +0.16(+0.28%) |
Sep 27, 2013 | 54.82 | 55.22 | 54.64 | 55.05 | 541,734 | -0.16(-0.28%) |
Sep 26, 2013 | 55.05 | 55.36 | 54.69 | 55.20 | 851,117 | +0.30(+0.54%) |
Sep 25, 2013 | 55.06 | 55.15 | 54.42 | 54.90 | 1,503,717 | -0.16(-0.29%) |
Sep 24, 2013 | 56.10 | 56.20 | 54.96 | 55.06 | 1,131,124 | -0.92(-1.64%) |
Sep 23, 2013 | 56.47 | 56.90 | 55.96 | 55.98 | 1,121,535 | -0.55(-0.97%) |
Sep 20, 2013 | 57.63 | 57.87 | 56.53 | 56.53 | 1,435,732 | -0.93(-1.63%) |
Sep 19, 2013 | 57.94 | 58.65 | 57.38 | 57.47 | 1,212,469 | -0.24(-0.42%) |
Sep 18, 2013 | 56.17 | 57.84 | 55.65 | 57.71 | 1,100,218 | +1.71(+3.06%) |
Sep 17, 2013 | 56.30 | 56.86 | 55.66 | 55.99 | 757,326 | -0.23(-0.41%) |
Sep 16, 2013 | 57.16 | 57.17 | 55.88 | 56.22 | 970,457 | +0.38(+0.68%) |
Sep 13, 2013 | 55.36 | 55.87 | 55.06 | 55.84 | 842,825 | +0.61(+1.11%) |
Sep 12, 2013 | 56.21 | 56.46 | 55.08 | 55.23 | 976,335 | -0.99(-1.76%) |
Sep 11, 2013 | 55.51 | 56.22 | 55.42 | 56.22 | 832,658 | +0.56(+1.00%) |
Sep 10, 2013 | 55.35 | 55.93 | 54.96 | 55.66 | 1,190,172 | +0.39(+0.71%) |
Sep 09, 2013 | 54.05 | 55.31 | 53.41 | 55.27 | 845,810 | +1.54(+2.86%) |
Sep 06, 2013 | 53.40 | 53.92 | 52.93 | 53.74 | 982,580 | +0.76(+1.44%) |
Sep 05, 2013 | 53.36 | 53.73 | 52.84 | 52.98 | 574,181 | -0.47(-0.88%) |
Sep 04, 2013 | 53.28 | 53.67 | 52.87 | 53.45 | 857,160 | +0.20(+0.38%) |
Sep 03, 2013 | 54.53 | 54.53 | 52.55 | 53.24 | 1,739,830 | -0.73(-1.35%) |
Aug 30, 2013 | 54.34 | 54.57 | 53.74 | 53.97 | 1,119,297 | -0.24(-0.45%) |
Aug 29, 2013 | 53.97 | 54.24 | 53.65 | 54.22 | 753,546 | +0.12(+0.23%) |
Aug 28, 2013 | 54.33 | 54.36 | 53.79 | 54.09 | 738,949 | -0.14(-0.25%) |
Aug 27, 2013 | 53.76 | 54.47 | 53.64 | 54.23 | 1,124,341 | -0.11(-0.19%) |
Aug 26, 2013 | 54.44 | 54.61 | 54.04 | 54.33 | 811,090 | -0.11(-0.20%) |
Aug 23, 2013 | 54.15 | 54.49 | 53.72 | 54.44 | 1,386,144 | +0.50(+0.92%) |
Aug 22, 2013 | 53.63 | 54.13 | 53.24 | 53.95 | 868,492 | +0.39(+0.73%) |
Aug 21, 2013 | 54.05 | 54.62 | 53.30 | 53.56 | 1,178,355 | -0.54(-1.00%) |
Aug 20, 2013 | 52.96 | 54.46 | 52.88 | 54.10 | 1,491,690 | +1.23(+2.33%) |
Aug 19, 2013 | 53.31 | 53.35 | 52.74 | 52.87 | 1,412,367 | -0.45(-0.85%) |
Aug 16, 2013 | 54.57 | 54.72 | 53.31 | 53.32 | 1,015,932 | -1.47(-2.69%) |
Aug 15, 2013 | 54.69 | 55.13 | 54.33 | 54.79 | 1,399,350 | -0.58(-1.05%) |
Aug 14, 2013 | 54.80 | 55.58 | 54.64 | 55.37 | 1,035,973 | +0.39(+0.71%) |
Aug 13, 2013 | 55.45 | 55.45 | 54.63 | 54.98 | 1,278,908 | -0.55(-0.99%) |
Aug 12, 2013 | 55.55 | 55.74 | 55.10 | 55.53 | 1,462,601 | -0.27(-0.48%) |
Aug 09, 2013 | 55.51 | 56.29 | 55.25 | 55.80 | 1,546,454 | +0.22(+0.40%) |
Aug 08, 2013 | 55.53 | 55.74 | 55.23 | 55.58 | 543,924 | +0.23(+0.41%) |
Aug 07, 2013 | 55.64 | 55.86 | 55.13 | 55.35 | 788,857 | -0.09(-0.16%) |
Aug 06, 2013 | 55.43 | 56.07 | 54.59 | 55.43 | 638,453 | -0.24(-0.42%) |
Aug 05, 2013 | 55.63 | 56.20 | 55.31 | 55.67 | 449,340 | +0.05(+0.09%) |
Aug 02, 2013 | 55.95 | 56.57 | 55.24 | 55.62 | 978,222 | -0.56(-0.99%) |