Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.19 | 54.25 | 52.77 | 54.05 | 0 | +0.72(+1.35%) |
Oct 30, 2013 | 51.42 | 54.58 | 48.94 | 53.33 | 685,850 | -1.43(-2.61%) |
Oct 29, 2013 | 53.69 | 56.39 | 53.55 | 54.76 | 0 | +1.17(+2.18%) |
Oct 28, 2013 | 53.96 | 54.14 | 52.99 | 53.59 | 0 | -0.37(-0.69%) |
Oct 25, 2013 | 54.78 | 54.78 | 53.61 | 53.96 | 0 | -0.60(-1.10%) |
Oct 24, 2013 | 54.48 | 54.74 | 54.31 | 54.56 | 113,422 | +0.06(+0.11%) |
Oct 23, 2013 | 55.64 | 55.75 | 53.52 | 54.50 | 0 | -1.45(-2.59%) |
Oct 22, 2013 | 55.03 | 56.06 | 54.96 | 55.95 | 394,493 | +1.02(+1.86%) |
Oct 21, 2013 | 55.39 | 55.39 | 54.83 | 54.93 | 225,071 | -0.36(-0.65%) |
Oct 18, 2013 | 55.72 | 56.34 | 55.28 | 55.29 | 290,812 | +0.03(+0.05%) |
Oct 17, 2013 | 55.77 | 56.02 | 55.07 | 55.26 | 164,682 | -0.63(-1.13%) |
Oct 16, 2013 | 55.35 | 56.11 | 55.10 | 55.89 | 150,937 | +0.73(+1.32%) |
Oct 15, 2013 | 54.21 | 55.32 | 54.21 | 55.16 | 163,981 | +0.55(+1.01%) |
Oct 14, 2013 | 53.11 | 54.86 | 52.69 | 54.61 | 154,632 | +1.07(+2.00%) |
Oct 11, 2013 | 52.48 | 53.63 | 52.48 | 53.54 | 0 | +0.68(+1.29%) |
Oct 10, 2013 | 52.55 | 52.97 | 52.17 | 52.86 | 194,924 | +0.94(+1.81%) |
Oct 09, 2013 | 52.75 | 53.00 | 51.48 | 51.92 | 0 | -0.73(-1.39%) |
Oct 08, 2013 | 55.32 | 55.77 | 52.46 | 52.65 | 186,607 | -2.57(-4.65%) |
Oct 07, 2013 | 55.63 | 56.05 | 54.82 | 55.22 | 0 | -0.78(-1.39%) |
Oct 04, 2013 | 55.63 | 56.34 | 54.98 | 56.00 | 0 | +0.22(+0.39%) |
Oct 03, 2013 | 56.04 | 56.39 | 55.17 | 55.78 | 0 | -0.47(-0.84%) |
Oct 02, 2013 | 56.81 | 56.89 | 56.16 | 56.25 | 75,823 | -0.82(-1.44%) |
Oct 01, 2013 | 56.00 | 58.19 | 55.83 | 57.07 | 259,648 | +1.48(+2.66%) |
Sep 27, 2013 | 53.40 | 55.63 | 53.40 | 55.59 | 0 | +1.85(+3.44%) |
Sep 26, 2013 | 54.04 | 54.46 | 53.46 | 53.74 | 101,337 | -0.13(-0.24%) |
Sep 25, 2013 | 54.00 | 54.82 | 53.66 | 53.87 | 170,038 | -0.09(-0.17%) |
Sep 24, 2013 | 54.46 | 54.49 | 53.81 | 53.96 | 224,565 | -0.40(-0.74%) |
Sep 23, 2013 | 53.47 | 54.57 | 53.14 | 54.36 | 183,892 | +0.86(+1.61%) |
Sep 20, 2013 | 54.16 | 54.43 | 53.39 | 53.50 | 0 | -0.63(-1.16%) |
Sep 19, 2013 | 54.40 | 54.75 | 54.01 | 54.13 | 152,255 | -0.01(-0.02%) |
Sep 18, 2013 | 54.42 | 54.46 | 53.35 | 54.14 | 0 | -0.44(-0.81%) |
Sep 17, 2013 | 54.03 | 54.73 | 53.92 | 54.58 | 0 | +0.66(+1.22%) |
Sep 16, 2013 | 55.03 | 54.98 | 53.91 | 53.92 | 0 | -0.72(-1.32%) |
Sep 13, 2013 | 55.00 | 55.02 | 54.03 | 54.64 | 0 | -0.26(-0.47%) |
Sep 12, 2013 | 55.44 | 55.44 | 54.68 | 54.90 | 0 | -0.64(-1.15%) |
Sep 11, 2013 | 55.97 | 56.00 | 55.28 | 55.54 | 0 | -0.60(-1.07%) |
Sep 10, 2013 | 55.54 | 56.21 | 55.24 | 56.14 | 265,605 | +0.89(+1.61%) |
Sep 09, 2013 | 54.61 | 55.86 | 54.47 | 55.25 | 0 | +0.67(+1.23%) |
Sep 06, 2013 | 53.65 | 55.15 | 52.91 | 54.58 | 0 | +0.37(+0.68%) |
Sep 05, 2013 | 53.95 | 54.41 | 53.55 | 54.21 | 164,367 | +0.35(+0.65%) |
Sep 04, 2013 | 53.83 | 54.31 | 53.45 | 53.86 | 0 | +0.02(+0.04%) |
Sep 03, 2013 | 53.53 | 54.40 | 53.31 | 53.84 | 0 | +0.60(+1.13%) |
Aug 30, 2013 | 53.54 | 54.41 | 52.71 | 53.24 | 0 | -0.41(-0.76%) |
Aug 29, 2013 | 52.65 | 54.14 | 52.65 | 53.65 | 114,619 | +0.90(+1.71%) |
Aug 28, 2013 | 52.31 | 52.80 | 52.14 | 52.75 | 0 | +0.42(+0.80%) |
Aug 27, 2013 | 52.87 | 53.71 | 52.29 | 52.33 | 260,718 | -0.99(-1.86%) |
Aug 26, 2013 | 53.69 | 53.76 | 53.19 | 53.32 | 0 | -0.47(-0.87%) |
Aug 23, 2013 | 54.25 | 54.83 | 53.74 | 53.79 | 0 | -0.47(-0.87%) |
Aug 22, 2013 | 53.24 | 54.45 | 53.24 | 54.26 | 132,531 | +1.02(+1.92%) |
Aug 21, 2013 | 53.35 | 53.65 | 52.93 | 53.24 | 0 | -0.21(-0.39%) |
Aug 20, 2013 | 53.07 | 53.94 | 52.82 | 53.45 | 183,363 | +0.35(+0.66%) |
Aug 19, 2013 | 53.92 | 54.46 | 53.06 | 53.10 | 290,273 | -1.14(-2.10%) |
Aug 16, 2013 | 52.85 | 54.85 | 52.51 | 54.24 | 0 | +0.91(+1.71%) |
Aug 15, 2013 | 55.41 | 55.61 | 53.31 | 53.33 | 213,183 | -2.63(-4.70%) |
Aug 14, 2013 | 55.12 | 56.22 | 55.00 | 55.96 | 525,398 | +0.99(+1.80%) |
Aug 13, 2013 | 55.55 | 55.55 | 54.89 | 54.97 | 260,625 | -0.58(-1.04%) |
Aug 12, 2013 | 55.00 | 55.90 | 54.95 | 55.55 | 251,062 | +0.18(+0.33%) |
Aug 09, 2013 | 55.01 | 55.95 | 54.87 | 55.37 | 254,433 | +0.12(+0.22%) |
Aug 08, 2013 | 55.51 | 55.62 | 54.85 | 55.25 | 395,339 | +0.15(+0.27%) |
Aug 07, 2013 | 56.78 | 56.78 | 54.97 | 55.10 | 387,009 | -1.68(-2.96%) |
Aug 06, 2013 | 55.60 | 57.54 | 55.17 | 56.78 | 615,334 | +1.06(+1.90%) |
Aug 05, 2013 | 55.12 | 56.63 | 54.63 | 55.72 | 535,473 | +0.71(+1.29%) |
Aug 02, 2013 | 51.71 | 55.25 | 50.70 | 55.01 | 1,160,285 | +2.76(+5.28%) |