Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 53.31 | 53.84 | 53.06 | 53.09 | 1,025,069 | -0.20(-0.37%) |
Oct 30, 2013 | 53.12 | 53.94 | 53.07 | 53.28 | 1,304,692 | -0.16(-0.30%) |
Oct 29, 2013 | 53.55 | 53.55 | 51.93 | 53.45 | 2,398,166 | -0.20(-0.37%) |
Oct 28, 2013 | 54.12 | 54.30 | 53.63 | 53.64 | 884,731 | -0.60(-1.10%) |
Oct 25, 2013 | 54.28 | 54.28 | 53.55 | 54.24 | 825,623 | -0.04(-0.07%) |
Oct 24, 2013 | 54.07 | 54.41 | 53.81 | 54.28 | 464,074 | +0.18(+0.34%) |
Oct 23, 2013 | 54.23 | 54.35 | 53.68 | 54.09 | 499,110 | -0.27(-0.50%) |
Oct 22, 2013 | 53.53 | 54.40 | 53.53 | 54.36 | 867,384 | +0.96(+1.80%) |
Oct 21, 2013 | 53.50 | 53.81 | 53.21 | 53.40 | 594,379 | -0.16(-0.30%) |
Oct 18, 2013 | 53.67 | 53.72 | 53.36 | 53.56 | 813,052 | +0.01(+0.01%) |
Oct 17, 2013 | 52.84 | 53.61 | 52.72 | 53.55 | 681,358 | +0.59(+1.12%) |
Oct 16, 2013 | 52.80 | 53.22 | 52.66 | 52.96 | 840,205 | +0.61(+1.17%) |
Oct 15, 2013 | 52.53 | 52.75 | 52.20 | 52.35 | 485,724 | -0.31(-0.60%) |
Oct 14, 2013 | 52.36 | 52.80 | 52.28 | 52.66 | 584,959 | -0.04(-0.08%) |
Oct 11, 2013 | 52.22 | 52.73 | 52.02 | 52.71 | 754,804 | +0.40(+0.77%) |
Oct 10, 2013 | 52.01 | 52.55 | 51.86 | 52.31 | 859,083 | +0.93(+1.82%) |
Oct 09, 2013 | 51.59 | 51.71 | 51.08 | 51.37 | 642,382 | -0.15(-0.28%) |
Oct 08, 2013 | 51.90 | 52.10 | 51.42 | 51.52 | 937,235 | -0.45(-0.86%) |
Oct 07, 2013 | 52.16 | 52.37 | 51.86 | 51.96 | 546,811 | -0.66(-1.25%) |
Oct 04, 2013 | 51.69 | 52.69 | 51.60 | 52.62 | 823,082 | +0.93(+1.79%) |
Oct 03, 2013 | 52.03 | 52.15 | 51.59 | 51.69 | 1,172,430 | -0.54(-1.03%) |
Oct 02, 2013 | 51.75 | 52.36 | 51.52 | 52.23 | 1,319,338 | +0.18(+0.34%) |
Oct 01, 2013 | 52.26 | 52.61 | 51.85 | 52.06 | 1,077,608 | -0.27(-0.52%) |
Sep 30, 2013 | 51.68 | 52.47 | 51.66 | 52.33 | 889,904 | +0.15(+0.28%) |
Sep 27, 2013 | 51.95 | 52.29 | 51.85 | 52.18 | 767,762 | -0.09(-0.17%) |
Sep 26, 2013 | 52.19 | 52.50 | 51.88 | 52.27 | 692,528 | +0.22(+0.41%) |
Sep 25, 2013 | 52.07 | 52.26 | 51.90 | 52.06 | 704,251 | +0.04(+0.08%) |
Sep 24, 2013 | 51.72 | 52.22 | 51.72 | 52.01 | 740,504 | +0.22(+0.42%) |
Sep 23, 2013 | 51.95 | 52.19 | 51.57 | 51.79 | 821,200 | -0.17(-0.34%) |
Sep 20, 2013 | 52.30 | 52.69 | 51.89 | 51.97 | 1,051,780 | -0.34(-0.65%) |
Sep 19, 2013 | 52.00 | 52.53 | 51.98 | 52.31 | 537,403 | +0.42(+0.81%) |
Sep 18, 2013 | 51.34 | 51.90 | 51.07 | 51.89 | 872,780 | +0.48(+0.93%) |
Sep 17, 2013 | 51.24 | 51.54 | 51.17 | 51.41 | 696,335 | +0.17(+0.33%) |
Sep 16, 2013 | 51.66 | 51.55 | 51.05 | 51.24 | 709,595 | +0.14(+0.27%) |
Sep 13, 2013 | 51.28 | 51.50 | 51.05 | 51.10 | 857,303 | -0.04(-0.09%) |
Sep 12, 2013 | 51.09 | 51.56 | 50.95 | 51.15 | 742,270 | -0.08(-0.16%) |
Sep 11, 2013 | 50.56 | 51.25 | 50.42 | 51.23 | 694,352 | +0.77(+1.53%) |
Sep 10, 2013 | 50.28 | 50.74 | 50.12 | 50.45 | 604,038 | +0.47(+0.95%) |
Sep 09, 2013 | 49.51 | 50.13 | 49.37 | 49.98 | 452,795 | +0.60(+1.22%) |
Sep 06, 2013 | 49.13 | 49.67 | 48.75 | 49.38 | 1,022,996 | +0.34(+0.68%) |
Sep 05, 2013 | 48.93 | 49.51 | 48.93 | 49.04 | 970,609 | -0.01(-0.01%) |
Sep 04, 2013 | 48.51 | 49.28 | 48.43 | 49.05 | 869,197 | +0.43(+0.88%) |
Sep 03, 2013 | 49.12 | 49.33 | 48.36 | 48.62 | 990,359 | +0.11(+0.23%) |
Aug 30, 2013 | 48.54 | 48.87 | 48.32 | 48.51 | 1,198,304 | -0.10(-0.21%) |
Aug 29, 2013 | 48.20 | 48.95 | 48.20 | 48.61 | 683,969 | +0.34(+0.71%) |
Aug 28, 2013 | 48.60 | 48.72 | 48.08 | 48.27 | 1,202,124 | -0.50(-1.02%) |
Aug 27, 2013 | 48.39 | 49.13 | 48.07 | 48.76 | 1,977,204 | +0.28(+0.59%) |
Aug 26, 2013 | 48.61 | 48.80 | 48.29 | 48.48 | 660,795 | +0.00(+0.00%) |
Aug 23, 2013 | 48.61 | 48.73 | 48.26 | 48.48 | 723,596 | -0.13(-0.27%) |
Aug 22, 2013 | 47.79 | 48.64 | 47.71 | 48.61 | 868,796 | +0.90(+1.89%) |
Aug 21, 2013 | 47.58 | 47.98 | 47.53 | 47.71 | 1,355,088 | +0.07(+0.14%) |
Aug 20, 2013 | 47.29 | 47.89 | 47.07 | 47.64 | 771,461 | +0.31(+0.66%) |
Aug 19, 2013 | 47.44 | 47.62 | 46.98 | 47.33 | 896,585 | -0.33(-0.69%) |
Aug 16, 2013 | 46.93 | 47.88 | 46.93 | 47.66 | 1,325,594 | +0.32(+0.68%) |
Aug 15, 2013 | 47.36 | 47.62 | 46.99 | 47.34 | 1,258,726 | -0.36(-0.76%) |
Aug 14, 2013 | 48.12 | 48.22 | 47.36 | 47.70 | 1,262,124 | -0.45(-0.94%) |
Aug 13, 2013 | 47.61 | 48.42 | 47.34 | 48.15 | 1,114,503 | +0.82(+1.74%) |
Aug 12, 2013 | 47.58 | 47.71 | 47.30 | 47.33 | 1,156,864 | -0.50(-1.05%) |
Aug 09, 2013 | 47.04 | 48.31 | 47.04 | 47.83 | 992,070 | -0.20(-0.42%) |
Aug 08, 2013 | 47.57 | 48.22 | 47.45 | 48.04 | 953,867 | +0.53(+1.12%) |
Aug 07, 2013 | 47.59 | 48.09 | 47.49 | 47.50 | 1,144,567 | -0.45(-0.94%) |
Aug 06, 2013 | 48.30 | 48.42 | 47.80 | 47.96 | 871,864 | -0.36(-0.75%) |
Aug 05, 2013 | 48.81 | 49.13 | 48.24 | 48.32 | 1,029,404 | -0.66(-1.35%) |
Aug 02, 2013 | 48.48 | 49.04 | 48.36 | 48.98 | 924,733 | +0.29(+0.60%) |