Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.56 | 57.09 | 55.33 | 56.59 | 1,582,821 | +0.92(+1.65%) |
Oct 30, 2013 | 55.66 | 55.87 | 55.21 | 55.67 | 1,142,851 | -0.03(-0.06%) |
Oct 29, 2013 | 55.75 | 56.14 | 55.40 | 55.70 | 1,086,607 | +0.02(+0.04%) |
Oct 28, 2013 | 55.53 | 56.20 | 55.12 | 55.68 | 1,035,032 | +0.03(+0.06%) |
Oct 25, 2013 | 56.06 | 56.71 | 54.56 | 55.65 | 2,352,670 | -0.23(-0.41%) |
Oct 24, 2013 | 59.06 | 59.80 | 55.07 | 55.88 | 4,657,694 | -5.24(-8.57%) |
Oct 23, 2013 | 60.63 | 61.24 | 60.05 | 61.11 | 1,104,281 | +0.14(+0.23%) |
Oct 22, 2013 | 60.84 | 61.27 | 59.95 | 60.97 | 676,487 | +0.15(+0.24%) |
Oct 21, 2013 | 61.11 | 61.43 | 60.49 | 60.83 | 545,638 | -0.16(-0.27%) |
Oct 18, 2013 | 60.48 | 61.08 | 60.44 | 60.99 | 589,400 | +0.61(+1.02%) |
Oct 17, 2013 | 59.80 | 60.59 | 59.80 | 60.38 | 397,554 | +0.40(+0.67%) |
Oct 16, 2013 | 60.30 | 60.62 | 59.68 | 59.98 | 679,162 | -0.02(-0.03%) |
Oct 15, 2013 | 60.33 | 60.71 | 59.94 | 59.99 | 483,364 | -0.39(-0.65%) |
Oct 14, 2013 | 59.56 | 60.43 | 59.46 | 60.38 | 646,101 | +0.44(+0.74%) |
Oct 11, 2013 | 60.60 | 60.98 | 59.75 | 59.94 | 614,122 | -0.88(-1.44%) |
Oct 10, 2013 | 60.65 | 61.40 | 60.54 | 60.82 | 508,314 | +0.73(+1.21%) |
Oct 09, 2013 | 60.33 | 60.54 | 59.29 | 60.09 | 585,223 | -0.19(-0.31%) |
Oct 08, 2013 | 62.43 | 62.91 | 60.16 | 60.28 | 917,482 | -2.27(-3.64%) |
Oct 07, 2013 | 62.39 | 63.00 | 62.39 | 62.55 | 839,510 | -0.35(-0.56%) |
Oct 04, 2013 | 62.04 | 63.01 | 62.01 | 62.91 | 528,163 | +0.94(+1.52%) |
Oct 03, 2013 | 62.14 | 62.81 | 61.76 | 61.96 | 748,628 | -0.27(-0.43%) |
Oct 02, 2013 | 62.41 | 62.82 | 61.64 | 62.23 | 553,838 | -0.41(-0.65%) |
Oct 01, 2013 | 63.03 | 63.16 | 62.34 | 62.64 | 1,773,582 | +0.54(+0.87%) |
Sep 30, 2013 | 61.73 | 62.19 | 61.23 | 62.10 | 352,245 | -0.11(-0.18%) |
Sep 27, 2013 | 62.32 | 62.61 | 61.99 | 62.22 | 415,918 | -0.27(-0.43%) |
Sep 26, 2013 | 62.17 | 62.73 | 61.87 | 62.49 | 665,739 | +0.52(+0.83%) |
Sep 25, 2013 | 62.37 | 62.77 | 61.87 | 61.97 | 633,036 | -0.34(-0.54%) |
Sep 24, 2013 | 62.99 | 63.09 | 62.18 | 62.31 | 852,771 | -0.65(-1.03%) |
Sep 23, 2013 | 63.09 | 63.34 | 62.32 | 62.95 | 572,922 | -0.33(-0.52%) |
Sep 20, 2013 | 63.32 | 63.66 | 62.96 | 63.28 | 1,578,036 | +0.04(+0.06%) |
Sep 19, 2013 | 63.07 | 63.30 | 62.69 | 63.24 | 678,452 | +0.20(+0.31%) |
Sep 18, 2013 | 61.59 | 63.09 | 61.44 | 63.04 | 635,064 | +1.55(+2.53%) |
Sep 17, 2013 | 61.02 | 61.52 | 60.93 | 61.49 | 537,583 | +0.50(+0.82%) |
Sep 16, 2013 | 61.41 | 61.40 | 60.81 | 60.99 | 647,374 | +0.12(+0.20%) |
Sep 13, 2013 | 60.55 | 60.93 | 60.14 | 60.87 | 686,230 | +0.47(+0.79%) |
Sep 12, 2013 | 60.20 | 60.74 | 60.16 | 60.39 | 544,667 | +0.09(+0.15%) |
Sep 11, 2013 | 60.13 | 60.42 | 59.86 | 60.30 | 599,629 | +0.23(+0.38%) |
Sep 10, 2013 | 60.24 | 60.48 | 59.78 | 60.07 | 660,953 | -0.02(-0.03%) |
Sep 09, 2013 | 59.80 | 60.34 | 59.80 | 60.09 | 446,577 | +0.38(+0.64%) |
Sep 06, 2013 | 60.19 | 60.61 | 59.63 | 59.71 | 659,715 | -0.48(-0.80%) |
Sep 05, 2013 | 60.73 | 61.09 | 60.15 | 60.19 | 800,772 | -0.41(-0.68%) |
Sep 04, 2013 | 60.97 | 61.42 | 60.54 | 60.60 | 804,841 | -0.34(-0.55%) |
Sep 03, 2013 | 60.79 | 61.37 | 60.28 | 60.93 | 1,151,833 | +0.67(+1.11%) |
Aug 30, 2013 | 58.59 | 61.44 | 58.59 | 60.26 | 1,934,050 | +2.16(+3.72%) |
Aug 29, 2013 | 57.73 | 58.35 | 57.64 | 58.10 | 356,133 | +0.37(+0.64%) |
Aug 28, 2013 | 57.32 | 57.87 | 57.12 | 57.73 | 456,247 | +0.38(+0.65%) |
Aug 27, 2013 | 57.73 | 58.24 | 57.24 | 57.36 | 492,415 | -1.01(-1.73%) |
Aug 26, 2013 | 58.35 | 58.59 | 58.04 | 58.37 | 537,399 | +0.13(+0.22%) |
Aug 23, 2013 | 58.31 | 58.59 | 57.43 | 58.24 | 922,411 | +0.56(+0.98%) |
Aug 22, 2013 | 57.26 | 57.93 | 57.23 | 57.68 | 378,630 | +0.52(+0.91%) |
Aug 21, 2013 | 56.75 | 57.50 | 56.53 | 57.15 | 458,175 | +0.20(+0.36%) |
Aug 20, 2013 | 56.62 | 57.62 | 56.53 | 56.95 | 720,785 | +0.47(+0.84%) |
Aug 19, 2013 | 56.24 | 56.60 | 56.06 | 56.48 | 622,115 | +0.27(+0.48%) |
Aug 16, 2013 | 55.38 | 56.35 | 55.15 | 56.21 | 785,962 | +0.67(+1.21%) |
Aug 15, 2013 | 56.52 | 56.53 | 55.21 | 55.54 | 715,649 | -1.36(-2.40%) |
Aug 14, 2013 | 57.15 | 57.61 | 56.64 | 56.90 | 312,658 | -0.42(-0.73%) |
Aug 13, 2013 | 57.42 | 57.73 | 56.93 | 57.32 | 310,065 | -0.12(-0.21%) |
Aug 12, 2013 | 57.54 | 57.80 | 57.24 | 57.44 | 524,726 | -0.05(-0.09%) |
Aug 09, 2013 | 57.61 | 57.89 | 57.32 | 57.49 | 231,896 | -0.33(-0.58%) |
Aug 08, 2013 | 57.74 | 57.95 | 57.48 | 57.82 | 393,564 | +0.29(+0.50%) |
Aug 07, 2013 | 58.51 | 58.83 | 57.03 | 57.54 | 817,870 | -1.29(-2.19%) |
Aug 06, 2013 | 59.66 | 60.38 | 58.57 | 58.83 | 556,982 | -1.04(-1.73%) |
Aug 05, 2013 | 60.42 | 60.43 | 59.73 | 59.86 | 522,343 | -0.08(-0.14%) |
Aug 02, 2013 | 59.64 | 60.19 | 59.24 | 59.95 | 607,159 | +0.27(+0.45%) |