Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.96 | 57.22 | 55.96 | 55.96 | 32,115 | -0.84(-1.47%) |
Oct 30, 2013 | 57.38 | 57.50 | 56.23 | 56.80 | 23,300 | -0.70(-1.22%) |
Oct 29, 2013 | 56.84 | 57.58 | 56.78 | 57.50 | 18,119 | +0.72(+1.27%) |
Oct 28, 2013 | 56.73 | 56.84 | 56.24 | 56.78 | 22,425 | -0.06(-0.11%) |
Oct 25, 2013 | 57.73 | 57.73 | 56.24 | 56.84 | 21,778 | -0.66(-1.14%) |
Oct 24, 2013 | 57.88 | 57.92 | 57.22 | 57.50 | 23,118 | +0.25(+0.45%) |
Oct 23, 2013 | 57.38 | 57.74 | 56.90 | 57.24 | 18,949 | -0.33(-0.57%) |
Oct 22, 2013 | 57.32 | 57.94 | 57.13 | 57.57 | 27,948 | +0.26(+0.46%) |
Oct 21, 2013 | 56.84 | 57.39 | 56.67 | 57.31 | 31,912 | +0.28(+0.49%) |
Oct 18, 2013 | 56.47 | 57.24 | 56.07 | 57.03 | 48,466 | +0.51(+0.90%) |
Oct 17, 2013 | 55.52 | 56.65 | 55.51 | 56.52 | 35,837 | +0.57(+1.02%) |
Oct 16, 2013 | 55.74 | 55.94 | 55.22 | 55.94 | 18,496 | +0.36(+0.65%) |
Oct 15, 2013 | 56.06 | 56.06 | 54.59 | 55.58 | 36,856 | -0.52(-0.92%) |
Oct 14, 2013 | 55.15 | 56.10 | 55.11 | 56.10 | 16,559 | +0.51(+0.92%) |
Oct 11, 2013 | 53.83 | 55.64 | 53.83 | 55.59 | 22,891 | +1.18(+2.17%) |
Oct 10, 2013 | 53.86 | 54.44 | 53.50 | 54.41 | 13,719 | +1.42(+2.68%) |
Oct 09, 2013 | 52.81 | 53.27 | 52.77 | 52.99 | 25,322 | +0.22(+0.41%) |
Oct 08, 2013 | 52.77 | 53.47 | 52.77 | 52.77 | 40,973 | -0.03(-0.05%) |
Oct 07, 2013 | 52.77 | 53.01 | 52.66 | 52.80 | 51,474 | -0.34(-0.63%) |
Oct 04, 2013 | 52.77 | 53.45 | 52.77 | 53.13 | 21,334 | +0.30(+0.57%) |
Oct 03, 2013 | 53.31 | 53.31 | 52.72 | 52.83 | 26,917 | -0.67(-1.26%) |
Oct 02, 2013 | 54.36 | 54.36 | 53.31 | 53.51 | 23,340 | -1.17(-2.15%) |
Oct 01, 2013 | 53.89 | 54.68 | 53.89 | 54.68 | 21,588 | +0.64(+1.18%) |
Sep 30, 2013 | 53.88 | 54.12 | 53.51 | 54.04 | 61,257 | -0.01(-0.02%) |
Sep 27, 2013 | 54.18 | 54.27 | 53.85 | 54.05 | 16,412 | -0.46(-0.85%) |
Sep 26, 2013 | 54.80 | 54.94 | 54.03 | 54.52 | 26,834 | -0.30(-0.55%) |
Sep 25, 2013 | 53.68 | 54.99 | 53.68 | 54.82 | 84,060 | +1.05(+1.95%) |
Sep 24, 2013 | 53.45 | 54.50 | 53.38 | 53.77 | 55,870 | +0.12(+0.22%) |
Sep 23, 2013 | 53.59 | 54.01 | 53.03 | 53.65 | 65,856 | +0.19(+0.36%) |
Sep 20, 2013 | 53.19 | 53.90 | 53.09 | 53.46 | 74,060 | +0.60(+1.14%) |
Sep 19, 2013 | 52.84 | 53.08 | 52.21 | 52.86 | 44,784 | +0.31(+0.59%) |
Sep 18, 2013 | 52.36 | 52.84 | 51.30 | 52.55 | 41,523 | +0.66(+1.26%) |
Sep 17, 2013 | 51.79 | 52.59 | 51.15 | 51.90 | 41,923 | -0.10(-0.19%) |
Sep 16, 2013 | 51.63 | 52.70 | 51.63 | 52.00 | 46,434 | +0.36(+0.71%) |
Sep 13, 2013 | 50.97 | 51.75 | 50.81 | 51.63 | 37,814 | +0.96(+1.88%) |
Sep 12, 2013 | 51.20 | 51.20 | 50.28 | 50.68 | 20,416 | -0.18(-0.36%) |
Sep 11, 2013 | 50.62 | 51.79 | 50.04 | 50.86 | 41,784 | +0.01(+0.02%) |
Sep 10, 2013 | 50.45 | 51.11 | 50.04 | 50.85 | 58,033 | +0.44(+0.87%) |
Sep 09, 2013 | 48.67 | 50.59 | 48.67 | 50.41 | 43,557 | +1.80(+3.71%) |
Sep 06, 2013 | 49.13 | 49.13 | 47.92 | 48.61 | 74,996 | -0.51(-1.04%) |
Sep 05, 2013 | 47.76 | 49.39 | 47.76 | 49.12 | 117,343 | +1.30(+2.72%) |
Sep 04, 2013 | 48.08 | 48.22 | 47.31 | 47.82 | 70,670 | -0.33(-0.68%) |
Sep 03, 2013 | 49.16 | 49.76 | 47.98 | 48.15 | 72,317 | -0.43(-0.88%) |
Aug 30, 2013 | 49.48 | 49.48 | 47.76 | 48.57 | 46,146 | -0.99(-2.00%) |
Aug 29, 2013 | 50.40 | 50.48 | 49.17 | 49.57 | 36,949 | -0.75(-1.48%) |
Aug 28, 2013 | 51.40 | 52.17 | 50.23 | 50.31 | 25,447 | -0.97(-1.90%) |
Aug 27, 2013 | 52.29 | 52.38 | 50.05 | 51.29 | 60,619 | -2.13(-3.99%) |
Aug 26, 2013 | 52.50 | 53.61 | 52.49 | 53.41 | 30,010 | +1.18(+2.26%) |
Aug 23, 2013 | 51.77 | 52.37 | 51.16 | 52.23 | 28,999 | +0.38(+0.74%) |
Aug 22, 2013 | 51.68 | 52.18 | 51.08 | 51.85 | 22,773 | +0.20(+0.39%) |
Aug 21, 2013 | 51.82 | 52.49 | 51.12 | 51.65 | 12,722 | -0.58(-1.11%) |
Aug 20, 2013 | 51.95 | 52.49 | 51.69 | 52.23 | 13,152 | +0.45(+0.86%) |
Aug 19, 2013 | 52.93 | 52.93 | 51.59 | 51.79 | 23,672 | -1.37(-2.58%) |
Aug 16, 2013 | 53.49 | 53.96 | 52.95 | 53.16 | 17,866 | -0.67(-1.25%) |
Aug 15, 2013 | 53.68 | 54.56 | 52.66 | 53.83 | 54,139 | -0.56(-1.04%) |
Aug 14, 2013 | 54.40 | 55.04 | 53.95 | 54.40 | 52,503 | -0.15(-0.27%) |
Aug 13, 2013 | 54.54 | 54.66 | 54.24 | 54.54 | 19,145 | -0.03(-0.05%) |
Aug 12, 2013 | 54.19 | 54.72 | 52.80 | 54.57 | 121,117 | +0.19(+0.35%) |
Aug 09, 2013 | 54.13 | 54.63 | 54.01 | 54.38 | 50,686 | -0.08(-0.15%) |
Aug 08, 2013 | 54.73 | 54.73 | 53.84 | 54.46 | 12,522 | +0.25(+0.45%) |
Aug 07, 2013 | 54.11 | 54.50 | 53.86 | 54.22 | 9,834 | +0.25(+0.45%) |
Aug 06, 2013 | 55.05 | 55.07 | 53.43 | 53.97 | 10,042 | -0.53(-0.97%) |
Aug 05, 2013 | 54.62 | 54.71 | 54.08 | 54.50 | 9,405 | -0.13(-0.23%) |
Aug 02, 2013 | 53.96 | 54.73 | 53.96 | 54.62 | 17,899 | +0.23(+0.42%) |