Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.72 | 62.97 | 61.43 | 61.69 | 0 | -0.81(-1.30%) |
Oct 30, 2013 | 63.08 | 63.52 | 61.98 | 62.50 | 46,071 | -1.01(-1.59%) |
Oct 29, 2013 | 63.54 | 64.05 | 62.97 | 63.51 | 0 | -0.03(-0.04%) |
Oct 28, 2013 | 63.36 | 64.11 | 62.82 | 63.54 | 0 | +0.35(+0.56%) |
Oct 25, 2013 | 64.56 | 64.56 | 62.90 | 63.19 | 0 | -1.21(-1.87%) |
Oct 24, 2013 | 64.01 | 64.68 | 63.51 | 64.39 | 20,364 | +0.76(+1.19%) |
Oct 23, 2013 | 62.97 | 64.23 | 62.94 | 63.64 | 0 | +0.67(+1.06%) |
Oct 22, 2013 | 63.18 | 63.57 | 61.54 | 62.97 | 47,022 | +0.22(+0.34%) |
Oct 21, 2013 | 63.48 | 63.86 | 62.74 | 62.76 | 35,996 | -0.63(-0.99%) |
Oct 18, 2013 | 63.37 | 63.93 | 62.52 | 63.39 | 67,113 | +0.76(+1.22%) |
Oct 17, 2013 | 61.97 | 63.71 | 61.93 | 62.62 | 31,202 | +0.43(+0.69%) |
Oct 16, 2013 | 62.20 | 62.58 | 61.74 | 62.19 | 21,168 | +0.72(+1.17%) |
Oct 15, 2013 | 61.81 | 63.25 | 61.25 | 61.47 | 25,550 | -0.45(-0.73%) |
Oct 14, 2013 | 61.47 | 62.64 | 61.47 | 61.92 | 24,691 | +0.29(+0.47%) |
Oct 11, 2013 | 59.68 | 61.72 | 59.33 | 61.63 | 0 | +1.74(+2.90%) |
Oct 10, 2013 | 59.29 | 60.03 | 58.15 | 59.90 | 14,065 | +1.36(+2.32%) |
Oct 09, 2013 | 58.37 | 59.34 | 58.29 | 58.54 | 20,322 | +0.26(+0.45%) |
Oct 08, 2013 | 58.37 | 58.60 | 58.02 | 58.28 | 32,548 | +0.05(+0.09%) |
Oct 07, 2013 | 58.52 | 59.49 | 58.02 | 58.22 | 0 | -0.94(-1.58%) |
Oct 04, 2013 | 57.71 | 59.39 | 57.66 | 59.16 | 0 | +1.30(+2.25%) |
Oct 03, 2013 | 58.07 | 58.10 | 57.72 | 57.85 | 0 | -0.39(-0.66%) |
Oct 02, 2013 | 58.88 | 58.88 | 58.12 | 58.24 | 24,207 | -0.88(-1.49%) |
Oct 01, 2013 | 57.94 | 59.42 | 57.94 | 59.12 | 22,154 | +1.01(+1.73%) |
Sep 30, 2013 | 58.43 | 58.43 | 57.57 | 58.11 | 0 | +0.19(+0.33%) |
Sep 27, 2013 | 57.95 | 58.42 | 57.88 | 57.93 | 0 | -0.41(-0.71%) |
Sep 26, 2013 | 57.67 | 58.34 | 57.50 | 58.34 | 16,693 | +0.61(+1.06%) |
Sep 25, 2013 | 57.77 | 58.21 | 57.32 | 57.73 | 18,899 | +0.16(+0.28%) |
Sep 24, 2013 | 57.21 | 57.94 | 56.61 | 57.57 | 54,148 | +0.58(+1.01%) |
Sep 23, 2013 | 56.93 | 57.71 | 56.78 | 56.99 | 20,227 | +0.03(+0.05%) |
Sep 20, 2013 | 56.44 | 57.35 | 56.43 | 56.96 | 0 | +0.50(+0.89%) |
Sep 19, 2013 | 55.45 | 56.61 | 55.45 | 56.46 | 0 | -0.04(-0.06%) |
Sep 18, 2013 | 55.72 | 56.65 | 55.09 | 56.49 | 0 | +0.88(+1.59%) |
Sep 17, 2013 | 54.88 | 55.69 | 54.58 | 55.61 | 0 | +0.59(+1.08%) |
Sep 16, 2013 | 54.96 | 55.02 | 54.68 | 55.02 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 54.12 | 55.19 | 53.70 | 54.97 | 0 | +0.85(+1.58%) |
Sep 12, 2013 | 54.68 | 54.68 | 53.36 | 54.12 | 0 | -0.20(-0.36%) |
Sep 11, 2013 | 54.06 | 54.63 | 53.81 | 54.32 | 0 | +0.13(+0.25%) |
Sep 10, 2013 | 53.79 | 54.22 | 53.67 | 54.18 | 23,115 | +0.16(+0.30%) |
Sep 09, 2013 | 53.39 | 54.21 | 53.39 | 54.02 | 0 | +0.19(+0.35%) |
Sep 06, 2013 | 53.94 | 54.16 | 53.25 | 53.83 | 0 | -0.06(-0.12%) |
Sep 05, 2013 | 54.08 | 54.32 | 53.87 | 53.90 | 0 | -0.13(-0.25%) |
Sep 04, 2013 | 54.19 | 55.03 | 53.65 | 54.03 | 0 | -0.24(-0.45%) |
Sep 03, 2013 | 54.93 | 54.93 | 53.77 | 54.27 | 0 | +0.11(+0.20%) |
Aug 30, 2013 | 55.41 | 55.41 | 54.16 | 54.16 | 0 | -1.46(-2.62%) |
Aug 29, 2013 | 56.28 | 56.28 | 54.87 | 55.62 | 31,180 | +1.10(+2.02%) |
Aug 28, 2013 | 54.56 | 54.84 | 54.16 | 54.52 | 0 | -0.02(-0.03%) |
Aug 27, 2013 | 54.60 | 55.00 | 54.05 | 54.54 | 24,473 | -0.78(-1.41%) |
Aug 26, 2013 | 55.87 | 55.87 | 54.97 | 55.32 | 0 | -0.26(-0.47%) |
Aug 23, 2013 | 56.95 | 57.23 | 55.16 | 55.58 | 0 | -1.38(-2.42%) |
Aug 22, 2013 | 56.16 | 57.40 | 56.05 | 56.96 | 20,219 | +1.26(+2.27%) |
Aug 21, 2013 | 55.73 | 56.70 | 55.52 | 55.70 | 0 | -0.84(-1.49%) |
Aug 20, 2013 | 55.86 | 57.11 | 55.86 | 56.54 | 16,271 | +0.81(+1.45%) |
Aug 19, 2013 | 56.91 | 57.07 | 55.70 | 55.73 | 20,940 | -1.33(-2.34%) |
Aug 16, 2013 | 56.65 | 57.32 | 56.55 | 57.07 | 0 | +0.12(+0.20%) |
Aug 15, 2013 | 57.25 | 58.33 | 56.30 | 56.95 | 37,275 | -0.81(-1.40%) |
Aug 14, 2013 | 56.78 | 58.01 | 56.78 | 57.75 | 27,431 | +1.14(+2.01%) |
Aug 13, 2013 | 55.85 | 56.74 | 54.94 | 56.62 | 21,365 | +0.43(+0.76%) |
Aug 12, 2013 | 56.96 | 56.96 | 55.68 | 56.19 | 11,665 | -0.76(-1.34%) |
Aug 09, 2013 | 57.93 | 58.01 | 56.73 | 56.95 | 20,307 | -1.28(-2.20%) |
Aug 08, 2013 | 58.43 | 58.95 | 57.84 | 58.23 | 14,434 | -0.45(-0.76%) |
Aug 07, 2013 | 58.50 | 59.67 | 58.50 | 58.68 | 7,565 | -0.08(-0.14%) |
Aug 06, 2013 | 59.54 | 59.92 | 58.41 | 58.76 | 18,461 | -1.36(-2.26%) |
Aug 05, 2013 | 59.11 | 60.12 | 59.11 | 60.12 | 40,989 | +0.77(+1.30%) |
Aug 02, 2013 | 59.08 | 59.54 | 58.94 | 59.35 | 13,038 | -0.10(-0.17%) |