Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.21 | 54.57 | 53.83 | 54.28 | 1,397,038 | +0.07(+0.13%) |
Oct 30, 2013 | 54.08 | 54.57 | 54.05 | 54.21 | 2,004,994 | +0.21(+0.39%) |
Oct 29, 2013 | 53.60 | 54.12 | 52.73 | 54.00 | 2,132,735 | +0.44(+0.82%) |
Oct 28, 2013 | 53.63 | 54.21 | 53.52 | 53.56 | 1,097,428 | -0.20(-0.37%) |
Oct 25, 2013 | 53.51 | 55.00 | 53.00 | 53.76 | 0 | +0.67(+1.26%) |
Oct 24, 2013 | 52.92 | 53.20 | 52.32 | 53.09 | 1,814,061 | -0.03(-0.06%) |
Oct 23, 2013 | 53.06 | 53.45 | 52.53 | 53.12 | 752,078 | -0.15(-0.28%) |
Oct 22, 2013 | 53.12 | 53.40 | 52.74 | 53.27 | 742,752 | +0.27(+0.51%) |
Oct 21, 2013 | 53.16 | 53.50 | 52.79 | 53.00 | 1,509,756 | -0.08(-0.15%) |
Oct 18, 2013 | 52.23 | 53.19 | 52.11 | 53.08 | 938,908 | +0.98(+1.88%) |
Oct 17, 2013 | 51.81 | 52.17 | 51.59 | 52.10 | 0 | +0.02(+0.04%) |
Oct 16, 2013 | 51.85 | 52.39 | 51.79 | 52.08 | 996,825 | +0.44(+0.85%) |
Oct 15, 2013 | 51.60 | 51.88 | 51.29 | 51.64 | 1,009,168 | -0.05(-0.10%) |
Oct 14, 2013 | 51.09 | 51.85 | 50.86 | 51.69 | 946,632 | +0.38(+0.74%) |
Oct 11, 2013 | 50.88 | 51.34 | 50.68 | 51.31 | 0 | +0.16(+0.31%) |
Oct 10, 2013 | 50.20 | 51.15 | 49.98 | 51.15 | 961,760 | +1.46(+2.94%) |
Oct 09, 2013 | 49.87 | 49.94 | 49.16 | 49.69 | 1,178,123 | +0.01(+0.02%) |
Oct 08, 2013 | 50.59 | 50.87 | 49.44 | 49.68 | 1,131,684 | -1.16(-2.28%) |
Oct 07, 2013 | 51.25 | 51.42 | 50.81 | 50.84 | 0 | -0.77(-1.49%) |
Oct 04, 2013 | 51.10 | 51.85 | 51.10 | 51.61 | 0 | +0.43(+0.84%) |
Oct 03, 2013 | 51.47 | 51.80 | 50.63 | 51.18 | 1,164,829 | -0.44(-0.85%) |
Oct 02, 2013 | 51.05 | 51.70 | 50.88 | 51.62 | 1,273,695 | +0.39(+0.76%) |
Oct 01, 2013 | 50.67 | 51.53 | 50.51 | 51.23 | 894,043 | +0.34(+0.67%) |
Sep 30, 2013 | 50.72 | 51.38 | 50.59 | 50.89 | 1,038,859 | -0.29(-0.57%) |
Sep 27, 2013 | 51.51 | 51.66 | 50.98 | 51.18 | 0 | -0.55(-1.06%) |
Sep 26, 2013 | 51.35 | 52.04 | 51.26 | 51.73 | 1,081,734 | +0.49(+0.96%) |
Sep 25, 2013 | 51.75 | 51.88 | 51.24 | 51.24 | 953,692 | -0.38(-0.74%) |
Sep 24, 2013 | 51.28 | 51.94 | 51.13 | 51.62 | 1,194,973 | +0.45(+0.88%) |
Sep 23, 2013 | 51.64 | 51.70 | 50.66 | 51.17 | 1,504,388 | -0.53(-1.03%) |
Sep 20, 2013 | 51.94 | 52.13 | 51.24 | 51.70 | 0 | -0.20(-0.39%) |
Sep 19, 2013 | 51.40 | 52.09 | 51.30 | 51.90 | 1,196,507 | +0.60(+1.17%) |
Sep 18, 2013 | 50.54 | 51.38 | 50.27 | 51.30 | 1,367,767 | +0.86(+1.70%) |
Sep 17, 2013 | 49.91 | 50.50 | 49.80 | 50.44 | 0 | +0.55(+1.10%) |
Sep 16, 2013 | 50.29 | 50.36 | 49.81 | 49.89 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 49.83 | 50.09 | 49.57 | 49.85 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 49.92 | 50.08 | 49.77 | 49.88 | 793,067 | -0.03(-0.06%) |
Sep 11, 2013 | 49.78 | 50.14 | 49.67 | 49.91 | 835,314 | +0.01(+0.02%) |
Sep 10, 2013 | 49.65 | 49.99 | 49.65 | 49.90 | 0 | +0.40(+0.81%) |
Sep 09, 2013 | 49.52 | 49.91 | 49.35 | 49.50 | 764,505 | +0.19(+0.39%) |
Sep 06, 2013 | 48.91 | 49.55 | 48.55 | 49.31 | 0 | +0.48(+0.98%) |
Sep 05, 2013 | 48.72 | 49.13 | 48.60 | 48.83 | 0 | +0.06(+0.12%) |
Sep 04, 2013 | 48.52 | 48.91 | 48.17 | 48.77 | 1,108,383 | +0.21(+0.43%) |
Sep 03, 2013 | 48.54 | 48.98 | 48.36 | 48.56 | 2,177,876 | +0.57(+1.19%) |
Aug 30, 2013 | 48.34 | 48.52 | 47.95 | 47.99 | 0 | -0.39(-0.81%) |
Aug 29, 2013 | 48.46 | 48.93 | 48.31 | 48.38 | 1,142,346 | -0.08(-0.17%) |
Aug 28, 2013 | 48.77 | 49.10 | 48.30 | 48.46 | 0 | -0.29(-0.59%) |
Aug 27, 2013 | 49.55 | 49.55 | 48.75 | 48.75 | 2,286,150 | -1.18(-2.36%) |
Aug 26, 2013 | 49.56 | 50.11 | 49.53 | 49.93 | 1,520,410 | +0.43(+0.87%) |
Aug 23, 2013 | 49.40 | 49.84 | 49.27 | 49.50 | 0 | +0.33(+0.67%) |
Aug 22, 2013 | 48.68 | 49.37 | 48.65 | 49.17 | 0 | +0.55(+1.13%) |
Aug 21, 2013 | 48.78 | 49.01 | 48.57 | 48.62 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.69 | 49.00 | 48.49 | 48.90 | 681,308 | +0.31(+0.64%) |
Aug 19, 2013 | 48.61 | 49.04 | 48.47 | 48.59 | 1,131,839 | -0.13(-0.27%) |
Aug 16, 2013 | 48.64 | 49.03 | 48.47 | 48.72 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 48.84 | 49.06 | 48.48 | 48.70 | 1,846,897 | -0.55(-1.12%) |
Aug 14, 2013 | 49.33 | 49.56 | 49.09 | 49.25 | 1,105,562 | -0.07(-0.14%) |
Aug 13, 2013 | 49.09 | 49.52 | 48.73 | 49.32 | 2,249,358 | +0.18(+0.37%) |
Aug 12, 2013 | 48.51 | 49.15 | 48.42 | 49.14 | 1,183,371 | +0.38(+0.78%) |
Aug 09, 2013 | 48.21 | 48.83 | 48.21 | 48.76 | 1,070,980 | +0.46(+0.95%) |
Aug 08, 2013 | 48.46 | 48.65 | 48.17 | 48.30 | 1,287,895 | +0.00(+0.00%) |
Aug 07, 2013 | 48.33 | 48.48 | 47.99 | 48.30 | 1,230,300 | -0.25(-0.51%) |
Aug 06, 2013 | 48.53 | 48.70 | 48.24 | 48.55 | 1,387,702 | -0.09(-0.19%) |
Aug 05, 2013 | 48.25 | 48.67 | 48.11 | 48.64 | 697,659 | +0.22(+0.45%) |
Aug 02, 2013 | 48.07 | 48.67 | 48.00 | 48.42 | 1,382,465 | +0.04(+0.08%) |