Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.40 | 53.22 | 52.02 | 52.60 | 197,680 | +0.29(+0.56%) |
Oct 30, 2013 | 53.21 | 53.44 | 52.18 | 52.31 | 192,510 | -0.71(-1.35%) |
Oct 29, 2013 | 53.29 | 53.44 | 52.40 | 53.02 | 206,272 | -0.08(-0.15%) |
Oct 28, 2013 | 53.55 | 53.98 | 52.83 | 53.10 | 90,401 | -0.57(-1.07%) |
Oct 25, 2013 | 53.73 | 53.73 | 53.21 | 53.67 | 72,778 | +0.22(+0.41%) |
Oct 24, 2013 | 53.28 | 53.80 | 53.19 | 53.45 | 100,982 | +0.13(+0.25%) |
Oct 23, 2013 | 53.29 | 53.67 | 53.13 | 53.32 | 66,255 | -0.09(-0.16%) |
Oct 22, 2013 | 53.72 | 53.74 | 52.93 | 53.41 | 137,117 | -0.01(-0.02%) |
Oct 21, 2013 | 53.55 | 53.74 | 53.13 | 53.42 | 116,589 | -0.06(-0.12%) |
Oct 18, 2013 | 53.09 | 53.67 | 52.84 | 53.48 | 206,144 | +0.77(+1.45%) |
Oct 17, 2013 | 52.40 | 52.83 | 52.05 | 52.71 | 149,209 | +0.15(+0.28%) |
Oct 16, 2013 | 52.86 | 53.14 | 52.13 | 52.56 | 189,296 | -0.06(-0.12%) |
Oct 15, 2013 | 53.11 | 53.11 | 52.39 | 52.62 | 144,494 | -0.48(-0.91%) |
Oct 14, 2013 | 52.89 | 53.20 | 52.80 | 53.11 | 107,189 | +0.08(+0.15%) |
Oct 11, 2013 | 52.09 | 53.28 | 52.09 | 53.03 | 87,113 | +0.71(+1.35%) |
Oct 10, 2013 | 51.84 | 52.54 | 51.80 | 52.32 | 74,007 | +1.16(+2.27%) |
Oct 09, 2013 | 51.35 | 51.42 | 50.70 | 51.16 | 78,239 | +0.04(+0.07%) |
Oct 08, 2013 | 51.49 | 51.65 | 50.68 | 51.12 | 94,568 | -0.39(-0.75%) |
Oct 07, 2013 | 51.86 | 52.13 | 51.42 | 51.51 | 66,636 | -0.69(-1.32%) |
Oct 04, 2013 | 52.13 | 52.58 | 52.02 | 52.20 | 53,737 | -0.06(-0.12%) |
Oct 03, 2013 | 52.67 | 53.01 | 51.68 | 52.26 | 94,473 | -0.51(-0.97%) |
Oct 02, 2013 | 53.22 | 53.27 | 52.67 | 52.77 | 80,107 | -0.68(-1.27%) |
Oct 01, 2013 | 53.11 | 53.73 | 52.60 | 53.45 | 135,744 | +0.38(+0.71%) |
Sep 30, 2013 | 52.74 | 53.31 | 52.31 | 53.07 | 144,140 | -0.05(-0.10%) |
Sep 27, 2013 | 52.86 | 53.30 | 52.84 | 53.13 | 85,629 | -0.07(-0.13%) |
Sep 26, 2013 | 52.78 | 53.38 | 52.63 | 53.20 | 389,840 | +0.37(+0.70%) |
Sep 25, 2013 | 52.46 | 52.91 | 52.46 | 52.83 | 139,481 | +0.22(+0.42%) |
Sep 24, 2013 | 51.92 | 53.02 | 51.28 | 52.61 | 169,798 | +0.65(+1.26%) |
Sep 23, 2013 | 52.38 | 52.67 | 51.46 | 51.95 | 74,541 | -0.33(-0.62%) |
Sep 20, 2013 | 53.11 | 53.11 | 52.15 | 52.28 | 177,212 | -0.56(-1.07%) |
Sep 19, 2013 | 53.15 | 53.21 | 52.67 | 52.84 | 92,818 | -0.05(-0.10%) |
Sep 18, 2013 | 52.54 | 52.92 | 51.89 | 52.90 | 90,985 | +0.46(+0.87%) |
Sep 17, 2013 | 52.14 | 52.45 | 51.82 | 52.44 | 51,091 | +0.17(+0.32%) |
Sep 16, 2013 | 52.24 | 52.51 | 52.11 | 52.27 | 65,904 | +0.19(+0.37%) |
Sep 13, 2013 | 52.33 | 52.33 | 51.72 | 52.08 | 61,799 | -0.01(-0.02%) |
Sep 12, 2013 | 52.25 | 52.51 | 51.97 | 52.09 | 69,968 | -0.22(-0.42%) |
Sep 11, 2013 | 52.09 | 52.69 | 51.96 | 52.31 | 52,408 | +0.00(+0.00%) |
Sep 10, 2013 | 51.65 | 52.35 | 51.35 | 52.31 | 106,239 | +0.85(+1.64%) |
Sep 09, 2013 | 51.13 | 51.65 | 50.90 | 51.46 | 136,423 | +0.61(+1.20%) |
Sep 06, 2013 | 51.52 | 52.12 | 50.33 | 50.85 | 186,716 | -0.37(-0.72%) |
Sep 05, 2013 | 51.21 | 51.67 | 50.97 | 51.22 | 161,310 | -0.04(-0.07%) |
Sep 04, 2013 | 50.90 | 51.50 | 50.42 | 51.26 | 89,822 | +0.54(+1.06%) |
Sep 03, 2013 | 50.68 | 51.02 | 50.09 | 50.72 | 194,993 | +0.49(+0.98%) |
Aug 30, 2013 | 50.59 | 50.82 | 49.81 | 50.23 | 119,526 | -0.49(-0.97%) |
Aug 29, 2013 | 50.29 | 51.03 | 50.23 | 50.72 | 64,633 | +0.34(+0.68%) |
Aug 28, 2013 | 50.41 | 50.67 | 50.29 | 50.38 | 192,318 | -0.18(-0.35%) |
Aug 27, 2013 | 50.90 | 51.23 | 50.19 | 50.55 | 160,885 | -0.76(-1.48%) |
Aug 26, 2013 | 51.58 | 51.58 | 51.01 | 51.31 | 201,767 | -0.30(-0.58%) |
Aug 23, 2013 | 51.55 | 51.77 | 51.14 | 51.61 | 157,575 | +0.11(+0.21%) |
Aug 22, 2013 | 51.14 | 51.92 | 51.12 | 51.50 | 95,833 | +0.37(+0.72%) |
Aug 21, 2013 | 51.40 | 51.86 | 50.60 | 51.13 | 534,899 | -0.56(-1.09%) |
Aug 20, 2013 | 51.17 | 52.05 | 50.88 | 51.70 | 96,601 | +0.59(+1.16%) |
Aug 19, 2013 | 51.66 | 51.83 | 51.00 | 51.11 | 87,696 | -0.46(-0.89%) |
Aug 16, 2013 | 52.28 | 52.79 | 51.54 | 51.57 | 175,647 | -0.96(-1.83%) |
Aug 15, 2013 | 51.36 | 52.76 | 50.88 | 52.53 | 518,172 | +0.64(+1.24%) |
Aug 14, 2013 | 52.32 | 52.49 | 51.73 | 51.88 | 136,167 | -0.27(-0.52%) |
Aug 13, 2013 | 52.19 | 52.42 | 51.77 | 52.16 | 85,056 | -0.05(-0.10%) |
Aug 12, 2013 | 51.97 | 52.40 | 51.97 | 52.21 | 75,464 | -0.04(-0.07%) |
Aug 09, 2013 | 52.27 | 52.65 | 51.81 | 52.24 | 67,995 | -0.19(-0.35%) |
Aug 08, 2013 | 52.63 | 52.79 | 52.15 | 52.43 | 84,234 | +0.14(+0.27%) |
Aug 07, 2013 | 52.49 | 52.70 | 51.90 | 52.29 | 86,643 | -0.22(-0.42%) |
Aug 06, 2013 | 52.75 | 52.93 | 52.15 | 52.51 | 154,846 | -0.17(-0.32%) |
Aug 05, 2013 | 51.99 | 52.91 | 51.96 | 52.68 | 211,236 | +0.71(+1.37%) |
Aug 02, 2013 | 51.87 | 52.09 | 51.23 | 51.96 | 187,408 | -0.08(-0.15%) |