Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.97 | 57.59 | 56.31 | 57.06 | 0 | +0.28(+0.49%) |
Oct 30, 2013 | 57.45 | 57.71 | 56.27 | 56.78 | 863,388 | -0.46(-0.80%) |
Oct 29, 2013 | 56.29 | 57.27 | 56.26 | 57.24 | 0 | +1.19(+2.12%) |
Oct 28, 2013 | 56.14 | 56.57 | 55.91 | 56.05 | 0 | +0.05(+0.09%) |
Oct 25, 2013 | 56.79 | 56.79 | 55.80 | 56.00 | 0 | -0.57(-1.01%) |
Oct 24, 2013 | 57.43 | 57.50 | 56.39 | 56.57 | 1,130,309 | -0.94(-1.63%) |
Oct 23, 2013 | 56.97 | 57.90 | 56.10 | 57.51 | 1,426,671 | +0.84(+1.48%) |
Oct 22, 2013 | 58.20 | 58.51 | 56.58 | 56.67 | 1,475,729 | -1.58(-2.71%) |
Oct 21, 2013 | 58.50 | 59.43 | 57.93 | 58.25 | 2,136,319 | +0.27(+0.47%) |
Oct 18, 2013 | 53.20 | 60.00 | 53.15 | 57.98 | 7,358,451 | +12.05(+26.24%) |
Oct 17, 2013 | 43.58 | 46.34 | 43.01 | 45.93 | 4,320,722 | +2.21(+5.05%) |
Oct 16, 2013 | 43.48 | 43.74 | 43.07 | 43.72 | 1,230,067 | +0.71(+1.65%) |
Oct 15, 2013 | 43.47 | 43.61 | 42.85 | 43.01 | 891,397 | -0.45(-1.04%) |
Oct 14, 2013 | 43.32 | 43.79 | 43.08 | 43.46 | 1,056,632 | +0.11(+0.25%) |
Oct 11, 2013 | 42.27 | 43.51 | 42.18 | 43.35 | 0 | +0.83(+1.95%) |
Oct 10, 2013 | 44.15 | 44.66 | 41.83 | 42.52 | 3,323,001 | -1.50(-3.41%) |
Oct 09, 2013 | 44.24 | 44.37 | 43.50 | 44.02 | 1,258,465 | -0.01(-0.02%) |
Oct 08, 2013 | 44.89 | 45.38 | 43.99 | 44.03 | 1,245,762 | -0.99(-2.20%) |
Oct 07, 2013 | 45.44 | 46.13 | 44.96 | 45.02 | 0 | -0.78(-1.70%) |
Oct 04, 2013 | 46.76 | 47.02 | 45.60 | 45.80 | 0 | -2.07(-4.32%) |
Oct 03, 2013 | 48.85 | 49.21 | 47.33 | 47.87 | 0 | -1.00(-2.05%) |
Oct 02, 2013 | 49.23 | 49.23 | 48.58 | 48.87 | 439,380 | -0.39(-0.79%) |
Oct 01, 2013 | 48.00 | 49.26 | 47.81 | 49.26 | 690,142 | +1.16(+2.41%) |
Sep 30, 2013 | 47.34 | 48.44 | 47.05 | 48.10 | 687,150 | +0.32(+0.67%) |
Sep 27, 2013 | 47.63 | 48.01 | 47.30 | 47.78 | 0 | -0.30(-0.62%) |
Sep 26, 2013 | 47.52 | 48.09 | 47.13 | 48.08 | 402,908 | +0.66(+1.39%) |
Sep 25, 2013 | 47.47 | 47.96 | 47.31 | 47.42 | 435,660 | -0.06(-0.13%) |
Sep 24, 2013 | 47.37 | 48.07 | 47.13 | 47.48 | 497,283 | +0.03(+0.06%) |
Sep 23, 2013 | 47.45 | 47.70 | 47.20 | 47.45 | 925,500 | -0.14(-0.29%) |
Sep 20, 2013 | 47.72 | 48.08 | 47.24 | 47.59 | 0 | -0.08(-0.17%) |
Sep 19, 2013 | 48.29 | 49.08 | 47.64 | 47.67 | 596,609 | -0.58(-1.20%) |
Sep 18, 2013 | 48.06 | 48.51 | 46.79 | 48.25 | 0 | +0.29(+0.60%) |
Sep 17, 2013 | 46.52 | 48.13 | 46.41 | 47.96 | 0 | +1.71(+3.70%) |
Sep 16, 2013 | 47.04 | 47.31 | 46.22 | 46.25 | 0 | -0.56(-1.20%) |
Sep 13, 2013 | 47.37 | 47.59 | 46.23 | 46.81 | 0 | -0.31(-0.66%) |
Sep 12, 2013 | 47.38 | 47.43 | 46.94 | 47.12 | 0 | -0.39(-0.82%) |
Sep 11, 2013 | 47.01 | 47.62 | 46.59 | 47.51 | 0 | +0.48(+1.02%) |
Sep 10, 2013 | 47.00 | 47.05 | 46.17 | 47.03 | 707,057 | +0.32(+0.69%) |
Sep 09, 2013 | 45.03 | 46.84 | 44.98 | 46.71 | 0 | +1.86(+4.15%) |
Sep 06, 2013 | 45.14 | 45.49 | 44.01 | 44.85 | 0 | +0.02(+0.04%) |
Sep 05, 2013 | 44.64 | 45.19 | 44.34 | 44.83 | 0 | +0.11(+0.25%) |
Sep 04, 2013 | 44.37 | 44.72 | 44.00 | 44.72 | 0 | +0.35(+0.79%) |
Sep 03, 2013 | 44.33 | 44.89 | 43.67 | 44.37 | 0 | +0.82(+1.88%) |
Aug 30, 2013 | 43.66 | 44.15 | 43.37 | 43.55 | 0 | -0.24(-0.55%) |
Aug 29, 2013 | 43.00 | 44.13 | 43.00 | 43.79 | 254,444 | +0.66(+1.53%) |
Aug 28, 2013 | 43.52 | 43.88 | 43.02 | 43.13 | 0 | -0.49(-1.12%) |
Aug 27, 2013 | 43.73 | 44.27 | 43.50 | 43.62 | 470,355 | -0.83(-1.87%) |
Aug 26, 2013 | 44.47 | 45.00 | 44.00 | 44.45 | 0 | -0.06(-0.13%) |
Aug 23, 2013 | 44.37 | 44.56 | 43.93 | 44.51 | 0 | +0.15(+0.34%) |
Aug 22, 2013 | 43.70 | 44.37 | 43.60 | 44.36 | 228,874 | +0.81(+1.86%) |
Aug 21, 2013 | 43.42 | 44.06 | 43.17 | 43.55 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 43.05 | 43.64 | 42.84 | 43.61 | 514,956 | +0.75(+1.75%) |
Aug 19, 2013 | 42.57 | 43.34 | 42.34 | 42.86 | 274,775 | -0.10(-0.23%) |
Aug 16, 2013 | 42.93 | 43.48 | 42.56 | 42.96 | 0 | -0.20(-0.46%) |
Aug 15, 2013 | 43.79 | 43.79 | 43.00 | 43.16 | 422,356 | -1.22(-2.75%) |
Aug 14, 2013 | 44.69 | 44.87 | 44.22 | 44.38 | 361,484 | -0.39(-0.87%) |
Aug 13, 2013 | 44.32 | 44.90 | 44.02 | 44.77 | 382,899 | +0.33(+0.74%) |
Aug 12, 2013 | 43.59 | 44.64 | 43.45 | 44.44 | 360,193 | +0.54(+1.23%) |
Aug 09, 2013 | 43.95 | 44.12 | 43.50 | 43.90 | 355,557 | -0.18(-0.41%) |
Aug 08, 2013 | 44.11 | 44.35 | 43.76 | 44.08 | 418,618 | +0.25(+0.57%) |
Aug 07, 2013 | 44.27 | 44.43 | 43.63 | 43.83 | 524,266 | -0.44(-0.99%) |
Aug 06, 2013 | 44.13 | 44.85 | 44.12 | 44.27 | 738,624 | -0.15(-0.34%) |
Aug 05, 2013 | 43.50 | 44.48 | 43.45 | 44.42 | 733,358 | +0.81(+1.86%) |
Aug 02, 2013 | 43.49 | 44.48 | 43.44 | 43.61 | 829,557 | -0.38(-0.86%) |