Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.23 | 59.75 | 57.09 | 57.38 | 5,117,504 | -2.95(-4.89%) |
Oct 30, 2013 | 60.09 | 60.48 | 59.64 | 60.33 | 1,768,293 | +0.39(+0.65%) |
Oct 29, 2013 | 59.52 | 60.87 | 59.26 | 59.94 | 2,102,878 | +0.26(+0.43%) |
Oct 28, 2013 | 59.88 | 60.05 | 59.13 | 59.69 | 2,270,014 | -0.16(-0.28%) |
Oct 25, 2013 | 59.71 | 61.25 | 58.91 | 59.85 | 0 | +1.72(+2.96%) |
Oct 24, 2013 | 57.84 | 58.41 | 57.32 | 58.13 | 2,805,685 | +0.35(+0.61%) |
Oct 23, 2013 | 59.27 | 59.27 | 57.52 | 57.78 | 2,608,261 | -1.75(-2.94%) |
Oct 22, 2013 | 60.00 | 60.55 | 59.19 | 59.52 | 2,553,366 | -0.07(-0.11%) |
Oct 21, 2013 | 59.22 | 59.62 | 58.68 | 59.59 | 2,180,130 | +0.45(+0.77%) |
Oct 18, 2013 | 58.13 | 59.18 | 57.62 | 59.14 | 2,324,079 | +1.07(+1.84%) |
Oct 17, 2013 | 56.85 | 58.44 | 56.65 | 58.07 | 2,522,680 | +0.94(+1.65%) |
Oct 16, 2013 | 56.69 | 57.55 | 56.34 | 57.12 | 2,658,067 | +0.82(+1.46%) |
Oct 15, 2013 | 56.33 | 57.18 | 56.19 | 56.30 | 2,375,944 | -0.48(-0.84%) |
Oct 14, 2013 | 54.71 | 56.79 | 54.55 | 56.78 | 2,539,494 | +1.79(+3.25%) |
Oct 11, 2013 | 53.90 | 55.30 | 53.48 | 54.99 | 0 | +0.99(+1.83%) |
Oct 10, 2013 | 52.71 | 54.04 | 52.46 | 54.00 | 2,163,013 | +1.99(+3.82%) |
Oct 09, 2013 | 52.35 | 52.49 | 51.42 | 52.02 | 1,593,205 | -0.21(-0.41%) |
Oct 08, 2013 | 53.18 | 53.82 | 52.21 | 52.23 | 2,167,233 | -0.84(-1.58%) |
Oct 07, 2013 | 52.94 | 53.52 | 52.78 | 53.07 | 1,824,126 | -0.52(-0.97%) |
Oct 04, 2013 | 52.89 | 53.71 | 52.33 | 53.59 | 0 | +0.73(+1.37%) |
Oct 03, 2013 | 52.83 | 53.29 | 52.31 | 52.87 | 2,074,561 | -0.32(-0.60%) |
Oct 02, 2013 | 52.44 | 53.25 | 51.88 | 53.19 | 2,273,256 | +0.41(+0.78%) |
Oct 01, 2013 | 52.38 | 53.08 | 52.06 | 52.77 | 2,030,838 | +0.53(+1.01%) |
Sep 30, 2013 | 51.54 | 52.32 | 51.09 | 52.25 | 2,397,933 | +0.07(+0.13%) |
Sep 27, 2013 | 51.95 | 52.71 | 51.70 | 52.18 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 54.15 | 54.17 | 51.84 | 52.18 | 2,669,240 | -1.53(-2.85%) |
Sep 25, 2013 | 53.26 | 53.88 | 52.62 | 53.71 | 3,667,415 | +0.62(+1.16%) |
Sep 24, 2013 | 52.18 | 53.30 | 51.78 | 53.10 | 2,420,732 | +1.16(+2.23%) |
Sep 23, 2013 | 51.92 | 52.41 | 51.42 | 51.94 | 1,279,400 | -0.34(-0.64%) |
Sep 20, 2013 | 52.86 | 53.12 | 52.24 | 52.28 | 0 | -0.58(-1.10%) |
Sep 19, 2013 | 53.01 | 53.20 | 52.38 | 52.86 | 3,033,109 | +0.09(+0.17%) |
Sep 18, 2013 | 53.36 | 53.81 | 52.45 | 52.77 | 0 | -0.66(-1.24%) |
Sep 17, 2013 | 53.35 | 53.80 | 53.02 | 53.43 | 0 | +0.06(+0.11%) |
Sep 16, 2013 | 53.95 | 53.95 | 53.11 | 53.38 | 0 | +0.54(+1.03%) |
Sep 13, 2013 | 53.41 | 53.41 | 52.58 | 52.84 | 0 | -0.10(-0.19%) |
Sep 12, 2013 | 53.87 | 54.04 | 52.88 | 52.93 | 2,076,848 | -1.12(-2.07%) |
Sep 11, 2013 | 54.27 | 54.76 | 53.85 | 54.05 | 2,823,485 | -0.21(-0.38%) |
Sep 10, 2013 | 53.98 | 54.54 | 53.53 | 54.26 | 3,200,798 | +0.57(+1.05%) |
Sep 09, 2013 | 53.36 | 53.98 | 52.84 | 53.69 | 0 | +0.34(+0.63%) |
Sep 06, 2013 | 53.52 | 53.69 | 52.21 | 53.35 | 0 | -0.09(-0.17%) |
Sep 05, 2013 | 53.03 | 53.79 | 52.90 | 53.44 | 1,822,737 | +0.21(+0.39%) |
Sep 04, 2013 | 52.02 | 53.33 | 51.10 | 53.24 | 2,564,187 | +1.31(+2.51%) |
Sep 03, 2013 | 51.46 | 52.71 | 51.31 | 51.93 | 3,382,469 | +1.03(+2.03%) |
Aug 30, 2013 | 50.02 | 51.05 | 49.50 | 50.90 | 0 | +1.05(+2.11%) |
Aug 29, 2013 | 50.91 | 50.91 | 48.73 | 49.85 | 4,770,053 | -1.43(-2.79%) |
Aug 28, 2013 | 50.61 | 51.81 | 50.40 | 51.28 | 1,972,758 | +0.84(+1.66%) |
Aug 27, 2013 | 52.48 | 52.82 | 50.31 | 50.44 | 3,892,722 | -2.76(-5.19%) |
Aug 26, 2013 | 53.78 | 54.01 | 53.13 | 53.20 | 2,333,601 | -0.52(-0.96%) |
Aug 23, 2013 | 55.50 | 55.52 | 53.57 | 53.71 | 0 | -1.54(-2.78%) |
Aug 22, 2013 | 54.70 | 55.48 | 54.44 | 55.25 | 1,430,605 | +0.76(+1.40%) |
Aug 21, 2013 | 53.24 | 55.20 | 53.11 | 54.49 | 3,465,584 | +1.12(+2.11%) |
Aug 20, 2013 | 52.74 | 53.45 | 52.30 | 53.36 | 1,892,872 | +0.66(+1.25%) |
Aug 19, 2013 | 52.61 | 53.60 | 52.57 | 52.70 | 2,217,008 | -0.33(-0.62%) |
Aug 16, 2013 | 54.07 | 54.18 | 53.01 | 53.03 | 0 | -1.17(-2.15%) |
Aug 15, 2013 | 55.55 | 55.61 | 54.16 | 54.20 | 2,722,736 | -2.03(-3.61%) |
Aug 14, 2013 | 56.11 | 56.42 | 55.77 | 56.23 | 1,912,254 | +0.07(+0.12%) |
Aug 13, 2013 | 56.28 | 56.51 | 55.63 | 56.16 | 2,356,458 | +0.20(+0.35%) |
Aug 12, 2013 | 55.06 | 56.22 | 55.06 | 55.96 | 2,043,454 | +0.55(+0.99%) |
Aug 09, 2013 | 54.58 | 55.58 | 54.55 | 55.41 | 3,205,094 | +0.64(+1.17%) |
Aug 08, 2013 | 52.70 | 54.88 | 52.70 | 54.77 | 3,127,847 | +2.55(+4.87%) |
Aug 07, 2013 | 52.87 | 52.91 | 51.87 | 52.23 | 2,290,759 | -0.69(-1.30%) |
Aug 06, 2013 | 52.99 | 53.21 | 52.32 | 52.92 | 1,935,387 | -0.28(-0.52%) |
Aug 05, 2013 | 53.48 | 53.91 | 52.98 | 53.20 | 1,568,807 | -0.30(-0.55%) |
Aug 02, 2013 | 54.19 | 54.27 | 53.36 | 53.49 | 1,993,627 | -1.05(-1.93%) |