Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.36 | 59.36 | 58.39 | 58.47 | 0 | -0.66(-1.11%) |
Oct 30, 2013 | 59.05 | 59.40 | 58.15 | 59.12 | 20,583 | +0.35(+0.60%) |
Oct 29, 2013 | 58.39 | 58.80 | 58.05 | 58.77 | 0 | -0.06(-0.11%) |
Oct 28, 2013 | 58.62 | 58.84 | 58.41 | 58.84 | 0 | +0.30(+0.52%) |
Oct 25, 2013 | 58.77 | 58.77 | 58.50 | 58.53 | 0 | -0.23(-0.39%) |
Oct 24, 2013 | 58.53 | 58.81 | 58.28 | 58.76 | 14,167 | +0.58(+1.00%) |
Oct 23, 2013 | 58.07 | 58.43 | 57.73 | 58.19 | 0 | -0.28(-0.47%) |
Oct 22, 2013 | 58.53 | 58.84 | 58.07 | 58.46 | 13,109 | -0.04(-0.06%) |
Oct 21, 2013 | 58.30 | 58.65 | 57.97 | 58.50 | 18,200 | -0.02(-0.03%) |
Oct 18, 2013 | 58.46 | 58.72 | 57.88 | 58.52 | 18,552 | +0.15(+0.25%) |
Oct 17, 2013 | 57.73 | 58.41 | 57.31 | 58.37 | 25,864 | +0.77(+1.34%) |
Oct 16, 2013 | 57.19 | 57.75 | 56.57 | 57.60 | 36,155 | +0.59(+1.03%) |
Oct 15, 2013 | 57.12 | 57.48 | 56.57 | 57.01 | 0 | +0.07(+0.13%) |
Oct 14, 2013 | 56.59 | 57.78 | 55.44 | 56.93 | 41,138 | -0.07(-0.13%) |
Oct 11, 2013 | 57.12 | 57.59 | 55.88 | 57.01 | 0 | -0.01(-0.02%) |
Oct 10, 2013 | 56.01 | 57.02 | 55.67 | 57.02 | 21,624 | +1.63(+2.94%) |
Oct 09, 2013 | 54.77 | 55.67 | 54.68 | 55.39 | 0 | +0.92(+1.69%) |
Oct 08, 2013 | 55.44 | 55.61 | 54.32 | 54.47 | 42,396 | -0.77(-1.40%) |
Oct 07, 2013 | 55.96 | 56.10 | 55.21 | 55.24 | 0 | -0.85(-1.51%) |
Oct 04, 2013 | 56.20 | 56.84 | 55.75 | 56.09 | 0 | -0.13(-0.23%) |
Oct 03, 2013 | 57.05 | 57.28 | 56.21 | 56.22 | 0 | -0.89(-1.56%) |
Oct 02, 2013 | 57.04 | 57.37 | 57.04 | 57.11 | 10,191 | -0.12(-0.21%) |
Oct 01, 2013 | 57.73 | 57.94 | 57.04 | 57.23 | 14,369 | -0.31(-0.54%) |
Sep 30, 2013 | 58.07 | 58.13 | 57.50 | 57.54 | 0 | -0.74(-1.26%) |
Sep 27, 2013 | 58.41 | 58.70 | 58.12 | 58.28 | 0 | -0.35(-0.60%) |
Sep 26, 2013 | 58.31 | 58.75 | 58.08 | 58.63 | 11,874 | +0.49(+0.84%) |
Sep 25, 2013 | 58.64 | 58.66 | 58.14 | 58.14 | 15,049 | -0.45(-0.77%) |
Sep 24, 2013 | 58.41 | 58.87 | 58.41 | 58.59 | 0 | -0.08(-0.14%) |
Sep 23, 2013 | 58.87 | 58.87 | 58.48 | 58.67 | 0 | -0.06(-0.11%) |
Sep 20, 2013 | 58.81 | 58.96 | 58.50 | 58.74 | 0 | -0.11(-0.19%) |
Sep 19, 2013 | 58.73 | 58.86 | 58.42 | 58.85 | 0 | -0.10(-0.17%) |
Sep 18, 2013 | 58.75 | 59.07 | 58.44 | 58.95 | 0 | +0.08(+0.14%) |
Sep 17, 2013 | 58.91 | 59.14 | 58.63 | 58.87 | 0 | -0.10(-0.17%) |
Sep 16, 2013 | 58.59 | 58.97 | 58.41 | 58.97 | 0 | +0.38(+0.64%) |
Sep 13, 2013 | 58.77 | 58.77 | 58.30 | 58.59 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 58.75 | 58.77 | 58.12 | 58.59 | 0 | -0.09(-0.16%) |
Sep 11, 2013 | 58.78 | 58.91 | 58.18 | 58.68 | 0 | -0.18(-0.31%) |
Sep 10, 2013 | 58.87 | 59.09 | 58.64 | 58.87 | 0 | +0.01(+0.02%) |
Sep 09, 2013 | 58.52 | 58.87 | 58.10 | 58.86 | 0 | +0.53(+0.91%) |
Sep 06, 2013 | 58.66 | 58.74 | 57.84 | 58.32 | 0 | -0.18(-0.31%) |
Sep 05, 2013 | 58.70 | 58.79 | 58.42 | 58.51 | 0 | -0.33(-0.56%) |
Sep 04, 2013 | 58.60 | 58.87 | 58.08 | 58.84 | 0 | +0.08(+0.14%) |
Sep 03, 2013 | 58.37 | 59.31 | 58.08 | 58.76 | 0 | +0.96(+1.66%) |
Aug 30, 2013 | 58.47 | 58.72 | 57.72 | 57.80 | 0 | -0.81(-1.38%) |
Aug 29, 2013 | 58.15 | 58.82 | 58.15 | 58.61 | 0 | -0.03(-0.05%) |
Aug 28, 2013 | 57.66 | 58.96 | 57.66 | 58.64 | 0 | +0.63(+1.08%) |
Aug 27, 2013 | 58.27 | 58.83 | 57.27 | 58.01 | 26,212 | -0.86(-1.47%) |
Aug 26, 2013 | 59.25 | 59.32 | 58.65 | 58.88 | 0 | -0.10(-0.17%) |
Aug 23, 2013 | 58.55 | 58.98 | 58.31 | 58.98 | 0 | +0.42(+0.72%) |
Aug 22, 2013 | 58.24 | 59.05 | 58.04 | 58.55 | 15,491 | +0.26(+0.44%) |
Aug 21, 2013 | 59.10 | 59.15 | 57.95 | 58.30 | 0 | -0.86(-1.45%) |
Aug 20, 2013 | 58.16 | 59.31 | 57.95 | 59.15 | 0 | +1.12(+1.93%) |
Aug 19, 2013 | 58.32 | 58.77 | 57.99 | 58.03 | 0 | -0.36(-0.61%) |
Aug 16, 2013 | 57.64 | 58.68 | 57.64 | 58.39 | 0 | +0.66(+1.15%) |
Aug 15, 2013 | 58.56 | 58.56 | 57.67 | 57.73 | 22,365 | -1.22(-2.08%) |
Aug 14, 2013 | 59.42 | 59.42 | 58.32 | 58.95 | 0 | -0.50(-0.84%) |
Aug 13, 2013 | 59.22 | 59.68 | 59.05 | 59.45 | 23,980 | +0.16(+0.26%) |
Aug 12, 2013 | 57.31 | 59.37 | 57.31 | 59.29 | 22,153 | +2.09(+3.65%) |
Aug 09, 2013 | 57.16 | 57.66 | 56.81 | 57.20 | 9,478 | -0.11(-0.19%) |
Aug 08, 2013 | 57.80 | 58.10 | 57.04 | 57.31 | 10,735 | -0.53(-0.92%) |
Aug 07, 2013 | 58.86 | 58.88 | 57.22 | 57.84 | 14,393 | -1.26(-2.13%) |
Aug 06, 2013 | 59.16 | 59.33 | 58.46 | 59.10 | 23,037 | -0.30(-0.51%) |
Aug 05, 2013 | 58.77 | 59.41 | 58.73 | 59.41 | 13,180 | +0.59(+1.00%) |
Aug 02, 2013 | 58.82 | 59.28 | 58.46 | 58.82 | 19,373 | +0.01(+0.02%) |