Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.23 | 59.88 | 58.62 | 58.70 | 0 | -0.67(-1.13%) |
Oct 30, 2013 | 59.55 | 59.97 | 59.35 | 59.37 | 182,774 | -0.42(-0.70%) |
Oct 29, 2013 | 59.55 | 60.34 | 59.55 | 59.79 | 169,297 | -0.39(-0.65%) |
Oct 28, 2013 | 59.80 | 60.44 | 59.43 | 60.18 | 0 | +0.25(+0.42%) |
Oct 25, 2013 | 60.99 | 61.76 | 59.50 | 59.93 | 0 | +1.52(+2.60%) |
Oct 24, 2013 | 62.00 | 62.00 | 53.51 | 58.41 | 658,801 | -1.58(-2.63%) |
Oct 23, 2013 | 60.45 | 60.78 | 59.98 | 59.99 | 0 | -0.50(-0.83%) |
Oct 22, 2013 | 60.41 | 60.62 | 60.14 | 60.49 | 147,794 | +0.31(+0.52%) |
Oct 21, 2013 | 60.50 | 60.50 | 60.03 | 60.18 | 115,023 | -0.32(-0.53%) |
Oct 18, 2013 | 61.00 | 61.00 | 59.69 | 60.50 | 112,874 | +0.04(+0.07%) |
Oct 17, 2013 | 60.50 | 60.52 | 59.95 | 60.46 | 105,443 | -0.10(-0.17%) |
Oct 16, 2013 | 60.12 | 60.66 | 59.89 | 60.56 | 168,974 | +0.89(+1.49%) |
Oct 15, 2013 | 60.04 | 60.48 | 59.63 | 59.67 | 114,593 | -0.30(-0.50%) |
Oct 14, 2013 | 59.65 | 60.23 | 59.23 | 59.97 | 90,023 | +0.33(+0.55%) |
Oct 11, 2013 | 58.99 | 59.65 | 58.95 | 59.64 | 0 | +0.78(+1.33%) |
Oct 10, 2013 | 58.98 | 59.21 | 57.61 | 58.86 | 323,204 | -0.04(-0.06%) |
Oct 09, 2013 | 59.88 | 60.38 | 58.85 | 58.90 | 260,511 | -0.72(-1.22%) |
Oct 08, 2013 | 59.76 | 60.26 | 59.39 | 59.62 | 98,019 | -0.01(-0.02%) |
Oct 07, 2013 | 60.17 | 60.42 | 59.51 | 59.63 | 0 | -0.77(-1.27%) |
Oct 04, 2013 | 59.41 | 60.80 | 59.09 | 60.40 | 0 | +0.85(+1.43%) |
Oct 03, 2013 | 60.05 | 60.49 | 58.99 | 59.55 | 0 | -0.52(-0.87%) |
Oct 02, 2013 | 61.14 | 61.32 | 59.92 | 60.07 | 130,965 | -1.25(-2.04%) |
Oct 01, 2013 | 59.80 | 61.36 | 59.80 | 61.32 | 117,605 | +1.62(+2.71%) |
Sep 27, 2013 | 59.43 | 59.92 | 58.84 | 59.70 | 0 | -0.11(-0.18%) |
Sep 26, 2013 | 59.29 | 60.11 | 58.81 | 59.81 | 183,485 | +0.74(+1.25%) |
Sep 25, 2013 | 59.83 | 59.83 | 58.54 | 59.07 | 110,140 | -0.54(-0.91%) |
Sep 24, 2013 | 60.00 | 60.40 | 59.46 | 59.61 | 269,586 | -0.36(-0.60%) |
Sep 23, 2013 | 58.44 | 60.00 | 57.80 | 59.97 | 156,404 | +1.68(+2.88%) |
Sep 20, 2013 | 58.35 | 59.15 | 58.01 | 58.29 | 0 | -0.08(-0.14%) |
Sep 19, 2013 | 59.34 | 59.49 | 58.03 | 58.37 | 97,801 | -0.70(-1.19%) |
Sep 18, 2013 | 59.30 | 59.60 | 58.33 | 59.07 | 0 | -0.24(-0.40%) |
Sep 17, 2013 | 59.72 | 59.72 | 58.90 | 59.31 | 0 | -0.41(-0.69%) |
Sep 16, 2013 | 59.62 | 60.12 | 59.37 | 59.72 | 0 | +0.35(+0.59%) |
Sep 13, 2013 | 59.69 | 59.80 | 58.90 | 59.37 | 0 | +0.10(+0.17%) |
Sep 12, 2013 | 58.67 | 59.55 | 58.67 | 59.27 | 0 | +0.88(+1.51%) |
Sep 11, 2013 | 58.17 | 58.89 | 57.99 | 58.39 | 0 | +0.32(+0.55%) |
Sep 10, 2013 | 57.10 | 58.33 | 56.70 | 58.07 | 217,686 | +1.27(+2.24%) |
Sep 09, 2013 | 57.16 | 57.16 | 56.07 | 56.80 | 0 | -0.05(-0.09%) |
Sep 06, 2013 | 57.90 | 57.90 | 56.03 | 56.85 | 0 | -0.72(-1.25%) |
Sep 05, 2013 | 57.13 | 57.77 | 56.51 | 57.57 | 81,647 | +0.57(+1.00%) |
Sep 04, 2013 | 56.36 | 57.02 | 55.89 | 57.00 | 0 | +0.62(+1.10%) |
Sep 03, 2013 | 56.54 | 57.08 | 55.87 | 56.38 | 0 | +0.17(+0.30%) |
Aug 30, 2013 | 57.47 | 57.56 | 56.04 | 56.21 | 0 | -1.39(-2.41%) |
Aug 29, 2013 | 57.45 | 57.92 | 57.07 | 57.60 | 50,966 | +0.18(+0.31%) |
Aug 28, 2013 | 57.75 | 58.15 | 57.36 | 57.42 | 0 | -0.15(-0.26%) |
Aug 27, 2013 | 58.18 | 58.71 | 57.33 | 57.57 | 203,509 | -0.89(-1.52%) |
Aug 26, 2013 | 58.23 | 58.81 | 58.01 | 58.46 | 0 | +0.30(+0.52%) |
Aug 23, 2013 | 58.24 | 58.65 | 57.56 | 58.16 | 0 | -0.15(-0.26%) |
Aug 22, 2013 | 57.11 | 58.41 | 56.80 | 58.31 | 115,333 | +1.44(+2.53%) |
Aug 21, 2013 | 56.27 | 57.36 | 56.13 | 56.87 | 0 | +0.31(+0.55%) |
Aug 20, 2013 | 56.40 | 57.10 | 56.27 | 56.56 | 110,692 | +0.23(+0.41%) |
Aug 19, 2013 | 57.21 | 57.65 | 56.24 | 56.33 | 110,648 | -0.76(-1.33%) |
Aug 16, 2013 | 56.02 | 57.20 | 56.02 | 57.09 | 0 | +0.85(+1.51%) |
Aug 15, 2013 | 57.77 | 57.77 | 55.89 | 56.24 | 106,917 | -1.85(-3.18%) |
Aug 14, 2013 | 58.20 | 58.65 | 57.76 | 58.09 | 97,936 | +0.01(+0.02%) |
Aug 13, 2013 | 58.36 | 58.36 | 56.92 | 58.08 | 96,748 | -0.11(-0.19%) |
Aug 12, 2013 | 58.24 | 58.24 | 57.50 | 58.19 | 125,209 | -0.11(-0.19%) |
Aug 09, 2013 | 57.85 | 59.12 | 57.85 | 58.30 | 103,432 | +0.30(+0.52%) |
Aug 08, 2013 | 57.82 | 58.17 | 57.68 | 58.00 | 134,374 | +0.36(+0.62%) |
Aug 07, 2013 | 57.96 | 58.22 | 57.45 | 57.64 | 148,570 | -0.26(-0.45%) |
Aug 06, 2013 | 57.78 | 58.20 | 57.44 | 57.90 | 134,892 | +0.11(+0.19%) |
Aug 05, 2013 | 57.39 | 57.91 | 57.00 | 57.79 | 151,404 | +0.46(+0.80%) |
Aug 02, 2013 | 57.19 | 57.62 | 56.96 | 57.33 | 151,172 | +0.16(+0.28%) |