Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.30 | 54.70 | 53.94 | 54.20 | 1,697,349 | +0.15(+0.27%) |
Oct 30, 2013 | 54.36 | 54.96 | 54.01 | 54.06 | 1,491,173 | -0.28(-0.52%) |
Oct 29, 2013 | 55.00 | 55.36 | 54.17 | 54.34 | 1,541,542 | -0.36(-0.65%) |
Oct 28, 2013 | 54.10 | 54.73 | 54.07 | 54.69 | 1,637,781 | +0.40(+0.73%) |
Oct 25, 2013 | 53.74 | 55.33 | 52.66 | 54.30 | 0 | -1.58(-2.82%) |
Oct 24, 2013 | 57.11 | 57.16 | 55.76 | 55.87 | 3,040,990 | -0.23(-0.41%) |
Oct 23, 2013 | 56.00 | 56.51 | 55.37 | 56.11 | 2,049,214 | -0.18(-0.33%) |
Oct 22, 2013 | 56.71 | 57.48 | 55.69 | 56.29 | 1,724,873 | +0.12(+0.21%) |
Oct 21, 2013 | 56.02 | 56.23 | 55.49 | 56.17 | 1,260,543 | +0.29(+0.52%) |
Oct 18, 2013 | 55.31 | 55.90 | 54.95 | 55.88 | 1,691,249 | +0.63(+1.14%) |
Oct 17, 2013 | 54.04 | 55.48 | 54.04 | 55.26 | 1,349,616 | +0.59(+1.08%) |
Oct 16, 2013 | 53.64 | 54.72 | 53.57 | 54.67 | 1,264,028 | +1.25(+2.34%) |
Oct 15, 2013 | 53.92 | 54.11 | 53.08 | 53.42 | 1,169,794 | -0.71(-1.30%) |
Oct 14, 2013 | 52.38 | 54.15 | 52.26 | 54.12 | 1,601,780 | +1.23(+2.32%) |
Oct 11, 2013 | 52.50 | 53.14 | 52.35 | 52.90 | 0 | +0.16(+0.31%) |
Oct 10, 2013 | 51.32 | 52.82 | 51.24 | 52.73 | 1,481,285 | +1.75(+3.43%) |
Oct 09, 2013 | 51.44 | 51.75 | 50.84 | 50.98 | 1,568,536 | -0.45(-0.88%) |
Oct 08, 2013 | 52.52 | 52.92 | 51.25 | 51.43 | 1,479,881 | -0.99(-1.88%) |
Oct 07, 2013 | 52.55 | 52.87 | 52.20 | 52.42 | 1,195,085 | -0.50(-0.95%) |
Oct 04, 2013 | 51.91 | 53.03 | 51.78 | 52.92 | 0 | +1.10(+2.13%) |
Oct 03, 2013 | 51.78 | 51.96 | 50.79 | 51.82 | 1,780,380 | -0.20(-0.39%) |
Oct 02, 2013 | 51.80 | 52.17 | 51.27 | 52.02 | 1,467,751 | -0.18(-0.35%) |
Oct 01, 2013 | 50.81 | 52.23 | 50.64 | 52.21 | 2,260,515 | +1.37(+2.70%) |
Sep 30, 2013 | 50.30 | 51.25 | 49.69 | 50.84 | 2,950,068 | -0.06(-0.11%) |
Sep 27, 2013 | 46.97 | 53.27 | 46.92 | 50.89 | 0 | +3.75(+7.96%) |
Sep 26, 2013 | 47.42 | 47.76 | 46.99 | 47.14 | 1,298,752 | -0.25(-0.53%) |
Sep 25, 2013 | 47.41 | 47.51 | 47.02 | 47.39 | 0 | +0.10(+0.20%) |
Sep 24, 2013 | 47.73 | 47.87 | 47.22 | 47.29 | 1,060,376 | -0.36(-0.75%) |
Sep 23, 2013 | 47.91 | 48.11 | 47.28 | 47.65 | 1,307,832 | -0.54(-1.12%) |
Sep 20, 2013 | 48.27 | 48.61 | 48.08 | 48.19 | 0 | -0.05(-0.10%) |
Sep 19, 2013 | 48.07 | 48.36 | 47.70 | 48.24 | 806,277 | +0.29(+0.61%) |
Sep 18, 2013 | 47.85 | 47.99 | 47.22 | 47.95 | 0 | +0.09(+0.18%) |
Sep 17, 2013 | 48.18 | 48.22 | 47.70 | 47.87 | 0 | -0.17(-0.36%) |
Sep 16, 2013 | 47.95 | 48.30 | 47.77 | 48.04 | 0 | +0.66(+1.39%) |
Sep 13, 2013 | 47.14 | 47.45 | 46.95 | 47.38 | 0 | +0.38(+0.80%) |
Sep 12, 2013 | 46.81 | 47.40 | 46.75 | 47.00 | 1,971,614 | +0.06(+0.12%) |
Sep 11, 2013 | 46.56 | 47.25 | 46.55 | 46.95 | 1,240,895 | +0.38(+0.81%) |
Sep 10, 2013 | 46.09 | 46.82 | 46.00 | 46.57 | 1,517,333 | +0.74(+1.60%) |
Sep 09, 2013 | 45.23 | 45.94 | 45.23 | 45.83 | 946,072 | +0.66(+1.46%) |
Sep 06, 2013 | 45.33 | 45.53 | 44.31 | 45.18 | 0 | +0.09(+0.19%) |
Sep 05, 2013 | 45.58 | 45.76 | 45.05 | 45.09 | 1,269,811 | -0.67(-1.46%) |
Sep 04, 2013 | 45.36 | 45.80 | 44.88 | 45.76 | 1,594,075 | +0.38(+0.83%) |
Sep 03, 2013 | 45.61 | 46.25 | 45.20 | 45.38 | 2,026,487 | +0.82(+1.85%) |
Aug 30, 2013 | 45.12 | 45.12 | 44.36 | 44.56 | 0 | -0.58(-1.29%) |
Aug 29, 2013 | 44.64 | 45.70 | 44.57 | 45.14 | 768,198 | +0.31(+0.69%) |
Aug 28, 2013 | 45.30 | 45.30 | 44.79 | 44.83 | 1,020,108 | -0.30(-0.66%) |
Aug 27, 2013 | 45.47 | 45.76 | 45.04 | 45.13 | 1,285,482 | -0.79(-1.73%) |
Aug 26, 2013 | 45.90 | 46.34 | 45.71 | 45.92 | 1,057,822 | +0.03(+0.06%) |
Aug 23, 2013 | 46.09 | 46.14 | 45.33 | 45.89 | 0 | -0.18(-0.40%) |
Aug 22, 2013 | 45.52 | 46.26 | 45.50 | 46.08 | 654,010 | +0.58(+1.28%) |
Aug 21, 2013 | 46.08 | 46.26 | 45.38 | 45.50 | 0 | -0.58(-1.26%) |
Aug 20, 2013 | 46.20 | 46.74 | 45.99 | 46.08 | 924,708 | +0.14(+0.29%) |
Aug 19, 2013 | 45.46 | 46.69 | 45.37 | 45.94 | 1,399,443 | +0.11(+0.23%) |
Aug 16, 2013 | 45.36 | 46.03 | 44.80 | 45.83 | 0 | +0.33(+0.72%) |
Aug 15, 2013 | 46.80 | 46.80 | 45.45 | 45.50 | 2,057,749 | -1.62(-3.43%) |
Aug 14, 2013 | 47.40 | 47.58 | 47.11 | 47.12 | 0 | -0.27(-0.57%) |
Aug 13, 2013 | 47.28 | 47.51 | 46.57 | 47.39 | 1,103,578 | +0.06(+0.12%) |
Aug 12, 2013 | 46.92 | 47.87 | 46.73 | 47.33 | 825,863 | +0.18(+0.39%) |
Aug 09, 2013 | 46.93 | 47.38 | 46.73 | 47.15 | 785,103 | +0.11(+0.23%) |
Aug 08, 2013 | 47.40 | 47.44 | 46.90 | 47.04 | 916,573 | -0.02(-0.04%) |
Aug 07, 2013 | 47.59 | 47.81 | 47.00 | 47.06 | 1,254,784 | -0.65(-1.36%) |
Aug 06, 2013 | 48.04 | 48.17 | 47.58 | 47.71 | 1,178,397 | -0.39(-0.80%) |
Aug 05, 2013 | 48.36 | 48.41 | 47.78 | 48.10 | 1,191,685 | -0.34(-0.70%) |
Aug 02, 2013 | 48.37 | 48.77 | 48.19 | 48.44 | 1,655,033 | +0.20(+0.42%) |