Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.67 | 59.33 | 57.40 | 58.94 | 78,477 | +0.72(+1.24%) |
Oct 30, 2013 | 58.28 | 58.75 | 58.03 | 58.22 | 49,530 | +0.15(+0.25%) |
Oct 29, 2013 | 58.72 | 58.72 | 57.81 | 58.07 | 158,473 | -0.63(-1.08%) |
Oct 28, 2013 | 56.75 | 58.74 | 56.75 | 58.70 | 94,261 | +1.89(+3.32%) |
Oct 25, 2013 | 57.72 | 57.72 | 56.20 | 56.81 | 86,452 | -1.54(-2.65%) |
Oct 24, 2013 | 58.44 | 58.81 | 57.71 | 58.36 | 33,306 | -0.08(-0.14%) |
Oct 23, 2013 | 57.40 | 58.63 | 57.20 | 58.44 | 52,014 | +0.63(+1.09%) |
Oct 22, 2013 | 57.86 | 58.26 | 57.57 | 57.81 | 59,238 | +0.02(+0.04%) |
Oct 21, 2013 | 57.92 | 58.33 | 57.36 | 57.78 | 44,915 | -0.17(-0.30%) |
Oct 18, 2013 | 57.32 | 58.13 | 56.75 | 57.95 | 70,936 | +1.13(+1.98%) |
Oct 17, 2013 | 56.30 | 56.88 | 55.93 | 56.83 | 71,641 | +0.34(+0.60%) |
Oct 16, 2013 | 56.02 | 56.57 | 55.02 | 56.49 | 52,593 | +0.64(+1.15%) |
Oct 15, 2013 | 56.31 | 56.36 | 54.88 | 55.85 | 64,910 | -0.47(-0.83%) |
Oct 14, 2013 | 54.96 | 56.39 | 54.96 | 56.32 | 61,405 | +1.05(+1.90%) |
Oct 11, 2013 | 53.99 | 55.79 | 53.99 | 55.27 | 70,412 | +0.88(+1.63%) |
Oct 10, 2013 | 54.35 | 54.84 | 53.84 | 54.39 | 54,223 | +0.79(+1.47%) |
Oct 09, 2013 | 52.58 | 54.46 | 51.86 | 53.60 | 149,476 | +1.11(+2.11%) |
Oct 08, 2013 | 54.68 | 54.73 | 52.11 | 52.49 | 65,417 | -2.03(-3.73%) |
Oct 07, 2013 | 55.29 | 55.84 | 54.20 | 54.52 | 48,337 | -1.15(-2.07%) |
Oct 04, 2013 | 55.17 | 56.15 | 55.17 | 55.68 | 81,494 | +0.36(+0.65%) |
Oct 03, 2013 | 55.71 | 55.71 | 54.88 | 55.32 | 92,650 | -0.31(-0.56%) |
Oct 02, 2013 | 55.52 | 55.74 | 54.61 | 55.63 | 90,215 | -0.15(-0.26%) |
Oct 01, 2013 | 55.82 | 55.90 | 54.96 | 55.78 | 61,393 | +0.10(+0.18%) |
Sep 30, 2013 | 54.76 | 55.77 | 54.68 | 55.68 | 69,840 | +0.27(+0.49%) |
Sep 27, 2013 | 55.20 | 55.60 | 54.86 | 55.41 | 76,226 | +0.04(+0.07%) |
Sep 26, 2013 | 54.45 | 55.41 | 54.07 | 55.37 | 59,351 | +1.05(+1.93%) |
Sep 25, 2013 | 55.18 | 55.18 | 53.84 | 54.32 | 92,690 | -0.97(-1.75%) |
Sep 24, 2013 | 54.88 | 55.82 | 54.44 | 55.29 | 58,060 | +0.47(+0.85%) |
Sep 23, 2013 | 55.20 | 55.43 | 54.02 | 54.82 | 95,006 | -0.57(-1.03%) |
Sep 20, 2013 | 56.01 | 56.15 | 55.20 | 55.39 | 141,809 | -0.29(-0.51%) |
Sep 19, 2013 | 55.42 | 55.94 | 54.79 | 55.68 | 36,733 | +0.38(+0.68%) |
Sep 18, 2013 | 54.76 | 55.38 | 53.83 | 55.30 | 32,486 | +0.57(+1.03%) |
Sep 17, 2013 | 54.21 | 54.77 | 54.20 | 54.74 | 72,732 | +0.46(+0.85%) |
Sep 16, 2013 | 54.55 | 55.02 | 54.22 | 54.28 | 60,656 | -0.27(-0.50%) |
Sep 13, 2013 | 53.11 | 54.61 | 52.77 | 54.55 | 123,919 | +1.61(+3.05%) |
Sep 12, 2013 | 53.23 | 53.28 | 52.51 | 52.94 | 117,289 | -0.43(-0.80%) |
Sep 11, 2013 | 50.78 | 53.41 | 50.39 | 53.36 | 345,292 | +0.35(+0.66%) |
Sep 10, 2013 | 52.40 | 53.09 | 51.28 | 53.01 | 204,408 | +0.70(+1.35%) |
Sep 09, 2013 | 52.38 | 52.83 | 52.24 | 52.30 | 93,379 | -0.07(-0.13%) |
Sep 06, 2013 | 52.69 | 53.03 | 51.67 | 52.37 | 68,086 | -0.19(-0.36%) |
Sep 05, 2013 | 52.63 | 52.95 | 52.54 | 52.56 | 59,507 | -0.16(-0.31%) |
Sep 04, 2013 | 51.59 | 54.00 | 51.42 | 52.72 | 418,908 | +1.04(+2.01%) |
Sep 03, 2013 | 51.22 | 51.81 | 50.86 | 51.68 | 150,885 | +0.87(+1.71%) |
Aug 30, 2013 | 50.86 | 50.92 | 50.62 | 50.81 | 112,420 | +0.08(+0.16%) |
Aug 29, 2013 | 51.28 | 51.28 | 50.48 | 50.73 | 258,844 | -0.47(-0.91%) |
Aug 28, 2013 | 50.57 | 51.35 | 50.04 | 51.20 | 336,762 | +0.43(+0.84%) |
Aug 27, 2013 | 51.23 | 51.60 | 50.53 | 50.77 | 158,664 | -1.06(-2.05%) |
Aug 26, 2013 | 52.94 | 53.03 | 51.57 | 51.84 | 217,441 | -0.88(-1.66%) |
Aug 23, 2013 | 54.05 | 54.29 | 52.58 | 52.71 | 156,484 | -1.30(-2.41%) |
Aug 22, 2013 | 54.43 | 54.72 | 53.06 | 54.02 | 44,453 | -0.21(-0.39%) |
Aug 21, 2013 | 54.38 | 55.08 | 54.21 | 54.23 | 46,785 | -0.43(-0.78%) |
Aug 20, 2013 | 54.14 | 55.42 | 53.41 | 54.66 | 61,426 | +0.64(+1.18%) |
Aug 19, 2013 | 54.88 | 54.88 | 53.94 | 54.02 | 80,281 | -0.81(-1.48%) |
Aug 16, 2013 | 54.88 | 55.09 | 54.52 | 54.83 | 80,979 | -0.34(-0.61%) |
Aug 15, 2013 | 55.38 | 55.54 | 55.03 | 55.16 | 65,456 | -0.88(-1.58%) |
Aug 14, 2013 | 56.23 | 56.56 | 55.86 | 56.05 | 62,424 | -0.34(-0.60%) |
Aug 13, 2013 | 55.56 | 56.63 | 55.18 | 56.38 | 46,653 | +0.76(+1.37%) |
Aug 12, 2013 | 55.13 | 56.67 | 54.57 | 55.62 | 87,174 | +0.17(+0.31%) |
Aug 09, 2013 | 55.00 | 55.94 | 55.00 | 55.45 | 60,379 | +0.18(+0.33%) |
Aug 08, 2013 | 55.44 | 55.80 | 54.94 | 55.27 | 48,503 | +0.17(+0.31%) |
Aug 07, 2013 | 55.38 | 55.74 | 54.78 | 55.10 | 94,076 | -0.57(-1.02%) |
Aug 06, 2013 | 55.66 | 56.21 | 55.14 | 55.66 | 78,148 | -0.20(-0.35%) |
Aug 05, 2013 | 55.88 | 56.74 | 55.84 | 55.86 | 85,386 | +0.00(+0.00%) |
Aug 02, 2013 | 56.06 | 56.43 | 55.44 | 55.86 | 242,422 | -0.26(-0.47%) |