Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.52 | 57.04 | 55.28 | 56.54 | 1,584,205 | +0.92(+1.65%) |
Oct 30, 2013 | 55.61 | 55.82 | 55.17 | 55.62 | 1,143,851 | -0.03(-0.06%) |
Oct 29, 2013 | 55.70 | 56.09 | 55.35 | 55.66 | 1,087,557 | +0.02(+0.04%) |
Oct 28, 2013 | 55.48 | 56.15 | 55.08 | 55.63 | 1,035,938 | +0.03(+0.06%) |
Oct 25, 2013 | 56.01 | 56.66 | 54.51 | 55.60 | 2,354,729 | -0.23(-0.41%) |
Oct 24, 2013 | 59.01 | 59.74 | 55.03 | 55.83 | 4,661,770 | -5.23(-8.57%) |
Oct 23, 2013 | 60.58 | 61.19 | 60.00 | 61.06 | 1,105,248 | +0.14(+0.23%) |
Oct 22, 2013 | 60.79 | 61.22 | 59.90 | 60.92 | 677,079 | +0.15(+0.24%) |
Oct 21, 2013 | 61.05 | 61.38 | 60.44 | 60.77 | 546,116 | -0.16(-0.27%) |
Oct 18, 2013 | 60.42 | 61.03 | 60.38 | 60.94 | 589,916 | +0.61(+1.02%) |
Oct 17, 2013 | 59.74 | 60.53 | 59.74 | 60.32 | 397,901 | +0.40(+0.67%) |
Oct 16, 2013 | 60.24 | 60.57 | 59.63 | 59.92 | 679,756 | -0.02(-0.03%) |
Oct 15, 2013 | 60.27 | 60.66 | 59.89 | 59.94 | 483,787 | -0.39(-0.65%) |
Oct 14, 2013 | 59.51 | 60.38 | 59.41 | 60.33 | 646,666 | +0.44(+0.74%) |
Oct 11, 2013 | 60.54 | 60.93 | 59.69 | 59.89 | 614,660 | -0.87(-1.44%) |
Oct 10, 2013 | 60.59 | 61.35 | 60.49 | 60.77 | 508,758 | +0.73(+1.21%) |
Oct 09, 2013 | 60.27 | 60.48 | 59.24 | 60.04 | 585,735 | -0.19(-0.31%) |
Oct 08, 2013 | 62.38 | 62.85 | 60.11 | 60.23 | 918,284 | -2.27(-3.64%) |
Oct 07, 2013 | 62.34 | 62.95 | 62.34 | 62.50 | 840,245 | -0.35(-0.56%) |
Oct 04, 2013 | 61.98 | 62.96 | 61.95 | 62.85 | 528,625 | +0.94(+1.52%) |
Oct 03, 2013 | 62.09 | 62.75 | 61.71 | 61.91 | 749,283 | -0.27(-0.43%) |
Oct 02, 2013 | 62.36 | 62.77 | 61.58 | 62.18 | 554,322 | -0.41(-0.65%) |
Oct 01, 2013 | 62.97 | 63.10 | 62.29 | 62.59 | 1,775,134 | +0.54(+0.87%) |
Sep 30, 2013 | 61.67 | 62.14 | 61.17 | 62.05 | 352,553 | -0.11(-0.18%) |
Sep 27, 2013 | 62.27 | 62.56 | 61.93 | 62.16 | 416,282 | -0.27(-0.43%) |
Sep 26, 2013 | 62.11 | 62.68 | 61.81 | 62.43 | 666,322 | +0.52(+0.83%) |
Sep 25, 2013 | 62.31 | 62.72 | 61.82 | 61.92 | 633,590 | -0.34(-0.54%) |
Sep 24, 2013 | 62.93 | 63.03 | 62.12 | 62.25 | 853,517 | -0.65(-1.03%) |
Sep 23, 2013 | 63.03 | 63.28 | 62.26 | 62.90 | 573,423 | -0.33(-0.52%) |
Sep 20, 2013 | 63.27 | 63.60 | 62.91 | 63.23 | 1,579,417 | +0.04(+0.06%) |
Sep 19, 2013 | 63.01 | 63.24 | 62.64 | 63.19 | 679,045 | +0.20(+0.31%) |
Sep 18, 2013 | 61.53 | 63.04 | 61.39 | 62.99 | 635,619 | +1.55(+2.53%) |
Sep 17, 2013 | 60.96 | 61.47 | 60.87 | 61.44 | 538,053 | +0.50(+0.82%) |
Sep 16, 2013 | 61.36 | 61.35 | 60.76 | 60.94 | 647,940 | +0.12(+0.20%) |
Sep 13, 2013 | 60.50 | 60.88 | 60.09 | 60.81 | 686,830 | +0.47(+0.79%) |
Sep 12, 2013 | 60.15 | 60.68 | 60.11 | 60.34 | 545,143 | +0.09(+0.15%) |
Sep 11, 2013 | 60.08 | 60.37 | 59.81 | 60.25 | 600,154 | +0.23(+0.38%) |
Sep 10, 2013 | 60.19 | 60.42 | 59.73 | 60.02 | 661,531 | -0.02(-0.03%) |
Sep 09, 2013 | 59.75 | 60.29 | 59.75 | 60.04 | 446,968 | +0.38(+0.64%) |
Sep 06, 2013 | 60.14 | 60.56 | 59.58 | 59.65 | 660,292 | -0.48(-0.80%) |
Sep 05, 2013 | 60.68 | 61.04 | 60.10 | 60.14 | 801,472 | -0.41(-0.68%) |
Sep 04, 2013 | 60.91 | 61.36 | 60.49 | 60.54 | 805,545 | -0.34(-0.55%) |
Sep 03, 2013 | 60.73 | 61.31 | 60.23 | 60.88 | 1,152,841 | +0.67(+1.11%) |
Aug 30, 2013 | 58.54 | 61.39 | 58.54 | 60.21 | 1,935,742 | +2.16(+3.72%) |
Aug 29, 2013 | 57.68 | 58.30 | 57.59 | 58.05 | 356,445 | +0.37(+0.64%) |
Aug 28, 2013 | 57.27 | 57.82 | 57.07 | 57.68 | 456,646 | +0.38(+0.65%) |
Aug 27, 2013 | 57.68 | 58.19 | 57.19 | 57.31 | 492,846 | -1.01(-1.73%) |
Aug 26, 2013 | 58.30 | 58.54 | 57.98 | 58.32 | 537,869 | +0.13(+0.22%) |
Aug 23, 2013 | 58.25 | 58.54 | 57.38 | 58.19 | 923,218 | +0.56(+0.98%) |
Aug 22, 2013 | 57.21 | 57.88 | 57.18 | 57.63 | 378,961 | +0.52(+0.91%) |
Aug 21, 2013 | 56.70 | 57.45 | 56.48 | 57.10 | 458,576 | +0.20(+0.36%) |
Aug 20, 2013 | 56.57 | 57.57 | 56.48 | 56.90 | 721,415 | +0.47(+0.84%) |
Aug 19, 2013 | 56.19 | 56.55 | 56.01 | 56.43 | 622,660 | +0.27(+0.48%) |
Aug 16, 2013 | 55.33 | 56.30 | 55.11 | 56.16 | 786,649 | +0.67(+1.21%) |
Aug 15, 2013 | 56.47 | 56.48 | 55.16 | 55.49 | 716,275 | -1.36(-2.40%) |
Aug 14, 2013 | 57.10 | 57.56 | 56.59 | 56.85 | 312,932 | -0.42(-0.73%) |
Aug 13, 2013 | 57.37 | 57.68 | 56.88 | 57.27 | 310,337 | -0.12(-0.21%) |
Aug 12, 2013 | 57.49 | 57.75 | 57.19 | 57.39 | 525,185 | -0.05(-0.09%) |
Aug 09, 2013 | 57.56 | 57.84 | 57.27 | 57.44 | 232,099 | -0.33(-0.58%) |
Aug 08, 2013 | 57.69 | 57.90 | 57.43 | 57.77 | 393,908 | +0.29(+0.50%) |
Aug 07, 2013 | 58.46 | 58.78 | 56.98 | 57.49 | 818,586 | -1.29(-2.19%) |
Aug 06, 2013 | 59.61 | 60.33 | 58.52 | 58.78 | 557,470 | -1.04(-1.73%) |
Aug 05, 2013 | 60.37 | 60.38 | 59.68 | 59.81 | 522,800 | -0.08(-0.14%) |
Aug 02, 2013 | 59.58 | 60.14 | 59.18 | 59.89 | 607,690 | +0.27(+0.45%) |