Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.25 | 55.74 | 54.02 | 55.25 | 1,621,194 | +0.89(+1.65%) |
Oct 30, 2013 | 54.35 | 54.55 | 53.91 | 54.35 | 1,170,558 | -0.03(-0.06%) |
Oct 29, 2013 | 54.43 | 54.81 | 54.09 | 54.39 | 1,112,950 | +0.02(+0.04%) |
Oct 28, 2013 | 54.22 | 54.87 | 53.82 | 54.36 | 1,060,125 | +0.03(+0.06%) |
Oct 25, 2013 | 54.73 | 55.37 | 53.27 | 54.33 | 2,409,707 | -0.22(-0.41%) |
Oct 24, 2013 | 57.66 | 58.38 | 53.77 | 54.55 | 4,770,613 | -5.11(-8.57%) |
Oct 23, 2013 | 59.20 | 59.79 | 58.63 | 59.67 | 1,131,053 | +0.14(+0.23%) |
Oct 22, 2013 | 59.40 | 59.82 | 58.53 | 59.53 | 692,887 | +0.14(+0.24%) |
Oct 21, 2013 | 59.66 | 59.98 | 59.06 | 59.39 | 558,866 | -0.16(-0.27%) |
Oct 18, 2013 | 59.04 | 59.63 | 59.01 | 59.55 | 603,689 | +0.60(+1.02%) |
Oct 17, 2013 | 58.38 | 59.15 | 58.38 | 58.95 | 407,192 | +0.39(+0.67%) |
Oct 16, 2013 | 58.87 | 59.19 | 58.27 | 58.56 | 695,627 | -0.02(-0.03%) |
Oct 15, 2013 | 58.90 | 59.28 | 58.52 | 58.57 | 495,083 | -0.38(-0.65%) |
Oct 14, 2013 | 58.15 | 59.00 | 58.05 | 58.96 | 661,764 | +0.43(+0.74%) |
Oct 11, 2013 | 59.16 | 59.54 | 58.33 | 58.52 | 629,011 | -0.85(-1.44%) |
Oct 10, 2013 | 59.21 | 59.95 | 59.11 | 59.38 | 520,637 | +0.71(+1.21%) |
Oct 09, 2013 | 58.90 | 59.10 | 57.89 | 58.67 | 599,411 | -0.18(-0.31%) |
Oct 08, 2013 | 60.95 | 61.42 | 58.74 | 58.85 | 939,725 | -2.22(-3.64%) |
Oct 07, 2013 | 60.91 | 61.51 | 60.91 | 61.07 | 859,863 | -0.34(-0.56%) |
Oct 04, 2013 | 60.57 | 61.52 | 60.54 | 61.42 | 540,967 | +0.92(+1.52%) |
Oct 03, 2013 | 60.67 | 61.32 | 60.30 | 60.50 | 766,777 | -0.26(-0.43%) |
Oct 02, 2013 | 60.94 | 61.34 | 60.18 | 60.76 | 567,265 | -0.40(-0.65%) |
Oct 01, 2013 | 61.54 | 61.66 | 60.87 | 61.16 | 1,816,580 | +0.53(+0.87%) |
Sep 30, 2013 | 60.27 | 60.72 | 59.78 | 60.63 | 360,784 | -0.11(-0.18%) |
Sep 27, 2013 | 60.85 | 61.13 | 60.52 | 60.75 | 426,001 | -0.26(-0.43%) |
Sep 26, 2013 | 60.70 | 61.25 | 60.40 | 61.01 | 681,879 | +0.50(+0.83%) |
Sep 25, 2013 | 60.89 | 61.28 | 60.41 | 60.51 | 648,383 | -0.33(-0.54%) |
Sep 24, 2013 | 61.50 | 61.59 | 60.71 | 60.83 | 873,445 | -0.63(-1.03%) |
Sep 23, 2013 | 61.59 | 61.84 | 60.84 | 61.46 | 586,811 | -0.32(-0.52%) |
Sep 20, 2013 | 61.82 | 62.15 | 61.47 | 61.78 | 1,616,293 | +0.04(+0.06%) |
Sep 19, 2013 | 61.58 | 61.80 | 61.21 | 61.74 | 694,900 | +0.19(+0.31%) |
Sep 18, 2013 | 60.13 | 61.60 | 59.99 | 61.55 | 650,460 | +1.52(+2.53%) |
Sep 17, 2013 | 59.57 | 60.07 | 59.48 | 60.03 | 550,616 | +0.49(+0.82%) |
Sep 16, 2013 | 59.96 | 59.95 | 59.37 | 59.55 | 663,068 | +0.12(+0.20%) |
Sep 13, 2013 | 59.12 | 59.49 | 58.72 | 59.43 | 702,866 | +0.46(+0.79%) |
Sep 12, 2013 | 58.78 | 59.30 | 58.74 | 58.96 | 557,871 | +0.09(+0.15%) |
Sep 11, 2013 | 58.71 | 58.99 | 58.44 | 58.88 | 614,167 | +0.22(+0.38%) |
Sep 10, 2013 | 58.81 | 59.04 | 58.36 | 58.65 | 676,976 | -0.02(-0.03%) |
Sep 09, 2013 | 58.39 | 58.92 | 58.39 | 58.67 | 457,404 | +0.38(+0.64%) |
Sep 06, 2013 | 58.76 | 59.18 | 58.22 | 58.29 | 675,709 | -0.47(-0.80%) |
Sep 05, 2013 | 59.29 | 59.64 | 58.72 | 58.76 | 820,185 | -0.40(-0.68%) |
Sep 04, 2013 | 59.52 | 59.96 | 59.11 | 59.16 | 824,353 | -0.33(-0.55%) |
Sep 03, 2013 | 59.35 | 59.91 | 58.85 | 59.49 | 1,179,757 | +0.66(+1.11%) |
Aug 30, 2013 | 57.21 | 59.99 | 57.21 | 58.84 | 1,980,938 | +2.11(+3.72%) |
Aug 29, 2013 | 56.37 | 56.97 | 56.28 | 56.73 | 364,767 | +0.36(+0.64%) |
Aug 28, 2013 | 55.96 | 56.50 | 55.77 | 56.37 | 467,308 | +0.37(+0.65%) |
Aug 27, 2013 | 56.37 | 56.86 | 55.89 | 56.00 | 504,353 | -0.99(-1.73%) |
Aug 26, 2013 | 56.97 | 57.20 | 56.66 | 56.99 | 550,427 | +0.13(+0.22%) |
Aug 23, 2013 | 56.93 | 57.21 | 56.07 | 56.86 | 944,774 | +0.55(+0.98%) |
Aug 22, 2013 | 55.90 | 56.56 | 55.87 | 56.31 | 387,809 | +0.51(+0.91%) |
Aug 21, 2013 | 55.41 | 56.14 | 55.20 | 55.80 | 469,282 | +0.20(+0.36%) |
Aug 20, 2013 | 55.28 | 56.26 | 55.19 | 55.60 | 738,259 | +0.46(+0.84%) |
Aug 19, 2013 | 54.91 | 55.26 | 54.73 | 55.14 | 637,198 | +0.26(+0.48%) |
Aug 16, 2013 | 54.07 | 55.01 | 53.85 | 54.88 | 805,016 | +0.65(+1.21%) |
Aug 15, 2013 | 55.18 | 55.19 | 53.90 | 54.22 | 732,999 | -1.33(-2.40%) |
Aug 14, 2013 | 55.80 | 56.25 | 55.30 | 55.55 | 320,238 | -0.41(-0.73%) |
Aug 13, 2013 | 56.06 | 56.37 | 55.59 | 55.96 | 317,582 | -0.12(-0.21%) |
Aug 12, 2013 | 56.18 | 56.43 | 55.89 | 56.08 | 537,447 | -0.05(-0.09%) |
Aug 09, 2013 | 56.25 | 56.52 | 55.96 | 56.13 | 237,518 | -0.33(-0.58%) |
Aug 08, 2013 | 56.38 | 56.57 | 56.12 | 56.45 | 403,105 | +0.28(+0.50%) |
Aug 07, 2013 | 57.12 | 57.44 | 55.68 | 56.18 | 837,698 | -1.26(-2.19%) |
Aug 06, 2013 | 58.25 | 58.95 | 57.18 | 57.44 | 570,486 | -1.01(-1.73%) |
Aug 05, 2013 | 58.99 | 59.00 | 58.32 | 58.45 | 535,006 | -0.08(-0.14%) |
Aug 02, 2013 | 58.22 | 58.77 | 57.83 | 58.53 | 621,878 | +0.26(+0.45%) |