Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.33 | 56.89 | 55.75 | 56.22 | 0 | -0.10(-0.17%) |
Oct 30, 2013 | 57.71 | 57.71 | 56.09 | 56.32 | 419,330 | -1.20(-2.09%) |
Oct 29, 2013 | 57.26 | 57.81 | 57.07 | 57.52 | 0 | +0.20(+0.34%) |
Oct 28, 2013 | 56.07 | 57.43 | 55.85 | 57.32 | 0 | +1.17(+2.07%) |
Oct 25, 2013 | 56.12 | 56.46 | 55.46 | 56.16 | 0 | +0.24(+0.43%) |
Oct 24, 2013 | 55.46 | 56.05 | 55.05 | 55.92 | 218,967 | +0.58(+1.04%) |
Oct 23, 2013 | 54.27 | 55.48 | 53.74 | 55.34 | 0 | +0.93(+1.72%) |
Oct 22, 2013 | 53.93 | 54.54 | 53.40 | 54.41 | 166,610 | +0.49(+0.91%) |
Oct 21, 2013 | 54.39 | 54.87 | 53.16 | 53.92 | 420,202 | -1.61(-2.90%) |
Oct 18, 2013 | 58.45 | 58.45 | 55.30 | 55.53 | 414,232 | -2.45(-4.22%) |
Oct 17, 2013 | 57.95 | 58.32 | 57.23 | 57.97 | 244,737 | -0.36(-0.62%) |
Oct 16, 2013 | 57.76 | 58.54 | 57.76 | 58.34 | 146,788 | +0.75(+1.30%) |
Oct 15, 2013 | 57.55 | 57.97 | 57.06 | 57.59 | 112,544 | -0.07(-0.12%) |
Oct 14, 2013 | 57.47 | 57.91 | 57.08 | 57.66 | 81,871 | -0.22(-0.38%) |
Oct 11, 2013 | 57.50 | 58.35 | 57.23 | 57.88 | 0 | +0.54(+0.95%) |
Oct 10, 2013 | 56.49 | 57.34 | 55.95 | 57.34 | 141,906 | +1.34(+2.40%) |
Oct 09, 2013 | 55.78 | 56.34 | 54.66 | 56.00 | 382,824 | +0.31(+0.56%) |
Oct 08, 2013 | 55.79 | 56.52 | 55.61 | 55.69 | 194,486 | -0.21(-0.38%) |
Oct 07, 2013 | 55.82 | 56.57 | 55.67 | 55.90 | 0 | -0.21(-0.38%) |
Oct 04, 2013 | 56.16 | 56.92 | 56.06 | 56.11 | 0 | -0.23(-0.41%) |
Oct 03, 2013 | 56.94 | 57.36 | 55.95 | 56.34 | 0 | -0.58(-1.02%) |
Oct 02, 2013 | 57.60 | 57.99 | 56.59 | 56.92 | 174,218 | -0.93(-1.61%) |
Oct 01, 2013 | 58.11 | 58.27 | 57.30 | 57.86 | 186,424 | -0.17(-0.29%) |
Sep 30, 2013 | 57.87 | 58.19 | 57.52 | 58.03 | 239,645 | -0.12(-0.21%) |
Sep 27, 2013 | 58.26 | 59.11 | 57.54 | 58.15 | 0 | -0.42(-0.71%) |
Sep 26, 2013 | 59.41 | 59.72 | 58.20 | 58.57 | 175,687 | -0.88(-1.48%) |
Sep 25, 2013 | 59.75 | 60.33 | 59.43 | 59.45 | 172,068 | -0.16(-0.27%) |
Sep 24, 2013 | 59.59 | 60.08 | 59.17 | 59.61 | 156,195 | +0.02(+0.03%) |
Sep 23, 2013 | 60.53 | 60.98 | 59.01 | 59.59 | 190,073 | -0.71(-1.18%) |
Sep 20, 2013 | 58.75 | 60.63 | 58.71 | 60.30 | 0 | +1.61(+2.75%) |
Sep 19, 2013 | 58.83 | 58.88 | 57.64 | 58.68 | 123,579 | +0.10(+0.17%) |
Sep 18, 2013 | 58.31 | 58.79 | 57.91 | 58.59 | 0 | +0.29(+0.50%) |
Sep 17, 2013 | 57.89 | 58.47 | 57.73 | 58.29 | 0 | +0.38(+0.66%) |
Sep 16, 2013 | 58.38 | 58.44 | 57.54 | 57.91 | 0 | +0.37(+0.65%) |
Sep 13, 2013 | 57.50 | 57.95 | 57.28 | 57.54 | 0 | +0.26(+0.45%) |
Sep 12, 2013 | 57.42 | 57.77 | 57.00 | 57.28 | 0 | -0.05(-0.09%) |
Sep 11, 2013 | 56.51 | 57.58 | 55.97 | 57.34 | 0 | +0.57(+1.00%) |
Sep 10, 2013 | 58.37 | 58.73 | 56.66 | 56.77 | 323,283 | -1.53(-2.62%) |
Sep 09, 2013 | 58.37 | 58.72 | 58.19 | 58.29 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 58.77 | 58.77 | 57.66 | 58.20 | 0 | -0.25(-0.42%) |
Sep 05, 2013 | 58.46 | 59.03 | 58.21 | 58.44 | 152,575 | -0.14(-0.24%) |
Sep 04, 2013 | 57.50 | 58.66 | 57.37 | 58.59 | 573,869 | +1.17(+2.04%) |
Sep 03, 2013 | 58.70 | 59.13 | 56.84 | 57.42 | 0 | -0.65(-1.11%) |
Aug 30, 2013 | 58.63 | 58.95 | 57.42 | 58.06 | 0 | -0.77(-1.31%) |
Aug 29, 2013 | 57.40 | 58.89 | 57.40 | 58.83 | 317,246 | +1.17(+2.03%) |
Aug 28, 2013 | 58.00 | 58.07 | 56.66 | 57.66 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 60.08 | 61.35 | 56.92 | 57.64 | 1,161,245 | -4.25(-6.86%) |
Aug 26, 2013 | 63.45 | 63.59 | 61.25 | 61.88 | 0 | -1.52(-2.39%) |
Aug 23, 2013 | 63.08 | 64.10 | 62.70 | 63.40 | 0 | +0.27(+0.44%) |
Aug 22, 2013 | 63.09 | 63.46 | 62.25 | 63.13 | 87,457 | +0.03(+0.04%) |
Aug 21, 2013 | 64.75 | 64.98 | 62.83 | 63.10 | 175,748 | -1.74(-2.68%) |
Aug 20, 2013 | 64.31 | 65.49 | 64.22 | 64.84 | 167,512 | +0.64(+0.99%) |
Aug 19, 2013 | 64.10 | 65.27 | 63.98 | 64.20 | 133,028 | -0.09(-0.14%) |
Aug 16, 2013 | 64.89 | 65.07 | 64.00 | 64.29 | 0 | -0.78(-1.20%) |
Aug 15, 2013 | 65.04 | 65.48 | 63.94 | 65.07 | 309,466 | -0.50(-0.76%) |
Aug 14, 2013 | 66.35 | 66.77 | 65.48 | 65.56 | 163,049 | -0.81(-1.22%) |
Aug 13, 2013 | 66.59 | 66.97 | 65.81 | 66.37 | 130,663 | -0.20(-0.29%) |
Aug 12, 2013 | 65.88 | 66.66 | 65.72 | 66.57 | 248,773 | +0.73(+1.10%) |
Aug 09, 2013 | 65.87 | 66.26 | 65.33 | 65.84 | 94,529 | -0.11(-0.16%) |
Aug 08, 2013 | 65.68 | 66.18 | 65.56 | 65.95 | 210,515 | +0.42(+0.64%) |
Aug 07, 2013 | 65.54 | 65.67 | 65.01 | 65.53 | 153,741 | -0.24(-0.36%) |
Aug 06, 2013 | 65.95 | 66.15 | 64.91 | 65.77 | 235,195 | -0.12(-0.19%) |
Aug 05, 2013 | 64.25 | 65.94 | 63.81 | 65.89 | 399,930 | +1.99(+3.11%) |
Aug 02, 2013 | 63.43 | 64.02 | 62.20 | 63.91 | 274,588 | +0.28(+0.45%) |