Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.59 | 61.77 | 61.15 | 61.41 | 1,249,979 | -0.07(-0.12%) |
Oct 30, 2013 | 62.01 | 62.16 | 61.26 | 61.48 | 1,009,170 | -0.55(-0.88%) |
Oct 29, 2013 | 62.04 | 62.37 | 61.81 | 62.03 | 1,259,097 | -0.11(-0.18%) |
Oct 28, 2013 | 61.92 | 62.36 | 61.61 | 62.14 | 1,795,107 | +0.54(+0.87%) |
Oct 25, 2013 | 60.03 | 61.81 | 59.74 | 61.60 | 2,742,199 | +1.70(+2.85%) |
Oct 24, 2013 | 60.26 | 61.16 | 59.41 | 59.90 | 2,537,484 | -0.65(-1.07%) |
Oct 23, 2013 | 60.32 | 60.85 | 59.85 | 60.55 | 1,838,247 | +0.26(+0.43%) |
Oct 22, 2013 | 58.24 | 60.56 | 58.09 | 60.29 | 2,676,266 | -0.51(-0.84%) |
Oct 21, 2013 | 61.01 | 61.34 | 60.69 | 60.80 | 1,997,822 | +0.39(+0.64%) |
Oct 18, 2013 | 60.50 | 60.82 | 59.99 | 60.41 | 1,310,789 | -0.18(-0.30%) |
Oct 17, 2013 | 59.23 | 60.59 | 59.23 | 60.59 | 1,169,721 | +1.08(+1.82%) |
Oct 16, 2013 | 59.07 | 59.61 | 58.77 | 59.50 | 1,205,207 | +0.68(+1.16%) |
Oct 15, 2013 | 58.52 | 58.96 | 58.39 | 58.82 | 561,982 | +0.06(+0.10%) |
Oct 14, 2013 | 58.56 | 58.91 | 58.51 | 58.76 | 380,255 | -0.20(-0.34%) |
Oct 11, 2013 | 58.59 | 59.07 | 58.55 | 58.96 | 648,731 | +0.34(+0.57%) |
Oct 10, 2013 | 58.57 | 58.96 | 58.41 | 58.63 | 553,769 | +0.52(+0.89%) |
Oct 09, 2013 | 58.34 | 59.03 | 57.94 | 58.11 | 1,053,689 | -0.58(-0.99%) |
Oct 08, 2013 | 58.53 | 59.00 | 58.34 | 58.69 | 1,061,748 | +0.14(+0.24%) |
Oct 07, 2013 | 58.16 | 58.81 | 58.04 | 58.55 | 934,780 | +0.04(+0.06%) |
Oct 04, 2013 | 57.86 | 58.99 | 57.84 | 58.52 | 863,948 | +0.46(+0.80%) |
Oct 03, 2013 | 57.91 | 58.21 | 57.35 | 58.05 | 1,111,732 | -0.10(-0.17%) |
Oct 02, 2013 | 57.03 | 58.17 | 56.54 | 58.15 | 1,119,842 | +1.24(+2.18%) |
Oct 01, 2013 | 56.63 | 57.09 | 56.32 | 56.91 | 828,369 | +0.15(+0.26%) |
Sep 30, 2013 | 56.53 | 56.83 | 56.38 | 56.76 | 956,354 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,265 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,280 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,971 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,783 | -0.02(-0.03%) |
Sep 23, 2013 | 58.22 | 58.46 | 57.72 | 57.84 | 841,557 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.40 | 1,355,420 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,247 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.61 | 59.18 | 824,501 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,339 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,374 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.31 | 57.24 | 58.23 | 713,972 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,337 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,206 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.24 | 1,313,104 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.15 | 57.63 | 590,883 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.84 | 57.12 | 57.12 | 709,070 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.27 | 537,580 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,914 | -0.03(-0.05%) |
Sep 03, 2013 | 56.94 | 57.47 | 56.86 | 57.06 | 716,147 | +0.40(+0.70%) |
Aug 30, 2013 | 56.41 | 56.72 | 56.25 | 56.66 | 503,776 | +0.39(+0.69%) |
Aug 29, 2013 | 55.85 | 56.58 | 55.85 | 56.27 | 599,656 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 56.67 | 55.93 | 55.97 | 859,061 | -0.54(-0.95%) |
Aug 27, 2013 | 56.07 | 56.89 | 56.01 | 56.51 | 704,772 | +0.12(+0.21%) |
Aug 26, 2013 | 57.63 | 57.69 | 56.30 | 56.39 | 1,263,496 | -0.96(-1.68%) |
Aug 23, 2013 | 57.20 | 57.86 | 57.09 | 57.36 | 567,727 | +0.13(+0.24%) |
Aug 22, 2013 | 57.27 | 57.65 | 56.96 | 57.22 | 621,699 | +0.54(+0.95%) |
Aug 21, 2013 | 56.57 | 56.95 | 56.54 | 56.68 | 753,452 | -0.02(-0.03%) |
Aug 20, 2013 | 56.47 | 56.98 | 56.39 | 56.70 | 848,520 | +0.10(+0.19%) |
Aug 19, 2013 | 56.83 | 57.43 | 56.58 | 56.59 | 757,250 | -0.43(-0.75%) |
Aug 16, 2013 | 56.83 | 57.32 | 56.34 | 57.02 | 789,154 | +0.22(+0.39%) |
Aug 15, 2013 | 58.09 | 58.71 | 56.77 | 56.80 | 1,234,217 | -1.47(-2.52%) |
Aug 14, 2013 | 57.90 | 58.65 | 57.90 | 58.26 | 866,891 | +0.28(+0.48%) |
Aug 13, 2013 | 57.46 | 58.20 | 57.45 | 57.99 | 831,344 | +0.48(+0.84%) |
Aug 12, 2013 | 57.38 | 57.76 | 57.24 | 57.50 | 632,321 | +0.06(+0.10%) |
Aug 09, 2013 | 57.38 | 57.79 | 57.23 | 57.44 | 1,006,820 | -0.13(-0.22%) |
Aug 08, 2013 | 57.41 | 57.88 | 56.74 | 57.57 | 836,764 | +0.25(+0.43%) |
Aug 07, 2013 | 56.97 | 57.43 | 56.74 | 57.32 | 832,863 | +0.39(+0.68%) |
Aug 06, 2013 | 57.12 | 57.44 | 56.66 | 56.94 | 974,965 | -0.24(-0.42%) |
Aug 05, 2013 | 57.14 | 57.23 | 56.86 | 57.18 | 603,743 | +0.07(+0.12%) |
Aug 02, 2013 | 57.05 | 57.11 | 56.56 | 57.11 | 587,649 | +0.13(+0.22%) |