Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.95 | 54.25 | 53.94 | 54.03 | 2,805 | -0.17(-0.32%) |
Oct 30, 2013 | 54.83 | 54.83 | 54.09 | 54.20 | 6,417 | -0.31(-0.56%) |
Oct 29, 2013 | 54.37 | 54.56 | 54.37 | 54.51 | 2,226 | +0.33(+0.60%) |
Oct 28, 2013 | 54.14 | 54.26 | 54.14 | 54.18 | 2,026 | +0.18(+0.34%) |
Oct 25, 2013 | 54.09 | 54.09 | 53.86 | 54.00 | 736 | +0.03(+0.05%) |
Oct 24, 2013 | 54.06 | 54.06 | 53.87 | 53.97 | 6,563 | +0.08(+0.15%) |
Oct 23, 2013 | 53.85 | 53.90 | 53.75 | 53.88 | 3,142 | -0.15(-0.28%) |
Oct 22, 2013 | 53.72 | 54.09 | 53.72 | 54.04 | 9,528 | +0.66(+1.23%) |
Oct 21, 2013 | 53.57 | 53.57 | 53.28 | 53.38 | 7,338 | -0.22(-0.41%) |
Oct 18, 2013 | 53.54 | 53.60 | 53.20 | 53.60 | 19,218 | +0.29(+0.53%) |
Oct 17, 2013 | 52.77 | 53.32 | 52.65 | 53.32 | 26,246 | +0.66(+1.25%) |
Oct 16, 2013 | 52.24 | 52.66 | 52.11 | 52.66 | 12,353 | +0.84(+1.63%) |
Oct 15, 2013 | 52.01 | 52.13 | 51.81 | 51.81 | 15,348 | -0.20(-0.38%) |
Oct 14, 2013 | 51.49 | 52.06 | 51.49 | 52.01 | 4,812 | +0.17(+0.32%) |
Oct 11, 2013 | 51.63 | 51.86 | 51.63 | 51.85 | 1,469 | +0.58(+1.14%) |
Oct 10, 2013 | 51.09 | 51.26 | 51.04 | 51.26 | 3,074 | +0.93(+1.85%) |
Oct 09, 2013 | 50.18 | 50.46 | 50.18 | 50.33 | 4,858 | -0.19(-0.38%) |
Oct 08, 2013 | 50.91 | 50.93 | 50.37 | 50.52 | 3,180 | -0.66(-1.30%) |
Oct 07, 2013 | 51.14 | 51.26 | 51.14 | 51.19 | 3,984 | -0.33(-0.65%) |
Oct 04, 2013 | 51.53 | 51.57 | 51.47 | 51.52 | 7,355 | +0.37(+0.72%) |
Oct 03, 2013 | 51.44 | 51.46 | 51.00 | 51.15 | 3,715 | -0.49(-0.96%) |
Oct 02, 2013 | 51.41 | 51.64 | 51.25 | 51.64 | 10,764 | +0.03(+0.06%) |
Oct 01, 2013 | 51.30 | 51.68 | 51.30 | 51.62 | 9,301 | +0.12(+0.24%) |
Sep 27, 2013 | 51.42 | 51.58 | 51.34 | 51.49 | 15,946 | -0.03(-0.05%) |
Sep 26, 2013 | 51.61 | 51.62 | 51.38 | 51.52 | 4,947 | +0.21(+0.40%) |
Sep 25, 2013 | 51.52 | 51.59 | 51.29 | 51.31 | 2,394 | -0.26(-0.50%) |
Sep 24, 2013 | 52.19 | 52.19 | 51.56 | 51.57 | 14,183 | -0.19(-0.36%) |
Sep 23, 2013 | 51.73 | 52.04 | 51.67 | 51.75 | 3,124 | -0.35(-0.67%) |
Sep 20, 2013 | 52.30 | 52.30 | 52.07 | 52.10 | 1,333 | -0.33(-0.63%) |
Sep 19, 2013 | 52.87 | 52.87 | 52.32 | 52.44 | 17,983 | -0.01(-0.02%) |
Sep 18, 2013 | 51.73 | 52.56 | 51.73 | 52.45 | 2,543 | +0.62(+1.21%) |
Sep 17, 2013 | 51.72 | 51.85 | 51.72 | 51.82 | 22,097 | +0.12(+0.24%) |
Sep 16, 2013 | 51.80 | 51.84 | 51.63 | 51.70 | 6,460 | +0.36(+0.71%) |
Sep 13, 2013 | 51.22 | 51.35 | 51.22 | 51.33 | 3,452 | +0.24(+0.47%) |
Sep 12, 2013 | 50.77 | 51.22 | 50.77 | 51.09 | 29,220 | +0.11(+0.22%) |
Sep 11, 2013 | 50.79 | 50.98 | 50.69 | 50.98 | 3,490 | +0.12(+0.24%) |
Sep 10, 2013 | 51.24 | 51.24 | 50.62 | 50.86 | 13,651 | +0.35(+0.69%) |
Sep 09, 2013 | 50.29 | 50.51 | 50.24 | 50.51 | 119,744 | +0.36(+0.72%) |
Sep 06, 2013 | 50.28 | 50.31 | 50.15 | 50.15 | 6,565 | +0.05(+0.09%) |
Sep 05, 2013 | 50.23 | 50.23 | 50.10 | 50.10 | 3,140 | -0.06(-0.11%) |
Sep 04, 2013 | 50.10 | 50.25 | 50.06 | 50.16 | 8,506 | +0.19(+0.38%) |
Sep 03, 2013 | 50.01 | 50.11 | 49.78 | 49.97 | 26,116 | +0.29(+0.58%) |
Aug 30, 2013 | 49.67 | 49.73 | 49.60 | 49.68 | 6,328 | -0.16(-0.33%) |
Aug 29, 2013 | 49.92 | 49.99 | 49.84 | 49.84 | 6,041 | +0.26(+0.52%) |
Aug 28, 2013 | 49.08 | 49.74 | 49.08 | 49.59 | 7,445 | +0.10(+0.21%) |
Aug 27, 2013 | 49.70 | 49.77 | 49.48 | 49.48 | 6,345 | -0.72(-1.43%) |
Aug 26, 2013 | 50.38 | 50.52 | 50.13 | 50.20 | 8,183 | -0.10(-0.21%) |
Aug 23, 2013 | 50.05 | 50.31 | 50.05 | 50.31 | 6,711 | +0.14(+0.28%) |
Aug 22, 2013 | 49.90 | 52.28 | 49.90 | 50.16 | 13,053 | +0.38(+0.77%) |
Aug 21, 2013 | 50.11 | 50.11 | 49.61 | 49.78 | 11,210 | -0.34(-0.67%) |
Aug 20, 2013 | 49.59 | 50.15 | 49.59 | 50.12 | 10,474 | +0.25(+0.49%) |
Aug 19, 2013 | 50.24 | 56.88 | 49.78 | 49.87 | 6,683 | -0.09(-0.17%) |
Aug 16, 2013 | 49.92 | 50.13 | 49.89 | 49.96 | 8,024 | -0.23(-0.47%) |
Aug 15, 2013 | 51.28 | 51.28 | 50.11 | 50.19 | 6,615 | -0.88(-1.73%) |
Aug 14, 2013 | 51.48 | 51.48 | 51.06 | 51.07 | 8,015 | -0.43(-0.83%) |
Aug 13, 2013 | 51.46 | 51.63 | 51.23 | 51.50 | 8,933 | +0.05(+0.09%) |
Aug 12, 2013 | 51.83 | 51.83 | 51.36 | 51.45 | 1,268 | -0.14(-0.28%) |
Aug 09, 2013 | 51.91 | 51.91 | 51.46 | 51.60 | 7,668 | -0.13(-0.25%) |
Aug 08, 2013 | 51.86 | 51.86 | 51.55 | 51.73 | 6,339 | +0.06(+0.11%) |
Aug 07, 2013 | 52.16 | 52.16 | 51.45 | 51.67 | 60,391 | -0.19(-0.37%) |
Aug 06, 2013 | 52.44 | 52.44 | 51.63 | 51.86 | 15,981 | -0.19(-0.36%) |
Aug 05, 2013 | 52.09 | 52.13 | 52.03 | 52.05 | 7,949 | -0.15(-0.29%) |
Aug 02, 2013 | 51.95 | 52.20 | 51.89 | 52.20 | 26,889 | +0.24(+0.47%) |