Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.72 | 58.82 | 58.26 | 58.40 | 1,227,679 | -0.17(-0.29%) |
Oct 30, 2013 | 59.20 | 59.44 | 58.17 | 58.57 | 1,589,459 | -0.58(-0.98%) |
Oct 29, 2013 | 59.47 | 59.59 | 58.90 | 59.15 | 1,201,432 | -0.08(-0.14%) |
Oct 28, 2013 | 59.72 | 59.78 | 58.99 | 59.23 | 1,122,944 | -0.47(-0.79%) |
Oct 25, 2013 | 59.71 | 59.83 | 59.34 | 59.70 | 0 | +0.08(+0.13%) |
Oct 24, 2013 | 59.52 | 59.67 | 59.17 | 59.62 | 764,311 | +0.25(+0.42%) |
Oct 23, 2013 | 59.17 | 59.76 | 59.07 | 59.37 | 744,014 | -0.10(-0.17%) |
Oct 22, 2013 | 59.78 | 60.19 | 59.12 | 59.47 | 1,258,062 | -0.14(-0.23%) |
Oct 21, 2013 | 59.02 | 59.66 | 59.01 | 59.61 | 992,317 | +0.37(+0.62%) |
Oct 18, 2013 | 59.02 | 59.37 | 58.73 | 59.24 | 1,201,649 | +0.25(+0.42%) |
Oct 17, 2013 | 58.98 | 59.14 | 58.52 | 58.99 | 1,272,516 | -0.07(-0.12%) |
Oct 16, 2013 | 59.05 | 59.68 | 58.78 | 59.06 | 1,549,378 | +0.58(+0.99%) |
Oct 15, 2013 | 57.83 | 58.79 | 57.83 | 58.48 | 1,274,161 | -0.38(-0.65%) |
Oct 14, 2013 | 58.62 | 59.00 | 58.40 | 58.86 | 1,430,015 | +0.17(+0.29%) |
Oct 11, 2013 | 58.22 | 58.82 | 58.02 | 58.69 | 0 | +0.46(+0.79%) |
Oct 10, 2013 | 58.17 | 58.43 | 57.56 | 58.23 | 2,065,969 | +0.57(+0.99%) |
Oct 09, 2013 | 57.40 | 57.82 | 57.21 | 57.66 | 1,491,511 | -0.21(-0.36%) |
Oct 08, 2013 | 58.33 | 58.46 | 57.78 | 57.87 | 1,678,226 | -0.35(-0.60%) |
Oct 07, 2013 | 58.62 | 58.89 | 58.07 | 58.22 | 1,649,560 | -0.99(-1.67%) |
Oct 04, 2013 | 58.81 | 59.40 | 58.46 | 59.21 | 0 | +0.44(+0.75%) |
Oct 03, 2013 | 58.92 | 59.06 | 58.27 | 58.77 | 1,611,665 | -0.18(-0.31%) |
Oct 02, 2013 | 58.25 | 58.95 | 57.81 | 58.95 | 1,871,521 | +0.50(+0.86%) |
Oct 01, 2013 | 57.32 | 58.54 | 57.07 | 58.45 | 1,786,930 | +0.93(+1.62%) |
Sep 27, 2013 | 57.83 | 58.08 | 57.28 | 57.52 | 0 | -0.57(-0.98%) |
Sep 26, 2013 | 57.72 | 58.29 | 57.51 | 58.09 | 1,213,473 | +0.65(+1.13%) |
Sep 25, 2013 | 57.72 | 58.14 | 56.98 | 57.44 | 2,029,387 | -0.70(-1.20%) |
Sep 24, 2013 | 58.10 | 58.58 | 57.97 | 58.14 | 1,260,203 | +0.26(+0.45%) |
Sep 23, 2013 | 57.68 | 58.06 | 57.38 | 57.88 | 1,941,284 | -0.12(-0.21%) |
Sep 20, 2013 | 58.48 | 58.68 | 57.85 | 58.00 | 0 | -0.49(-0.84%) |
Sep 19, 2013 | 58.14 | 58.69 | 57.67 | 58.49 | 2,270,702 | +0.67(+1.16%) |
Sep 18, 2013 | 57.52 | 57.90 | 56.67 | 57.82 | 3,660,851 | +1.99(+3.56%) |
Sep 17, 2013 | 55.90 | 56.05 | 55.54 | 55.83 | 0 | -0.03(-0.05%) |
Sep 16, 2013 | 55.95 | 56.20 | 55.35 | 55.86 | 0 | +0.99(+1.80%) |
Sep 13, 2013 | 54.80 | 54.99 | 54.45 | 54.87 | 0 | +0.26(+0.48%) |
Sep 12, 2013 | 54.72 | 55.09 | 54.47 | 54.61 | 963,632 | -0.38(-0.69%) |
Sep 11, 2013 | 54.49 | 55.05 | 54.30 | 54.99 | 1,448,344 | +0.62(+1.14%) |
Sep 10, 2013 | 53.91 | 54.37 | 53.39 | 54.37 | 1,106,736 | +0.68(+1.27%) |
Sep 09, 2013 | 53.45 | 53.76 | 53.28 | 53.69 | 1,326,010 | +0.24(+0.45%) |
Sep 06, 2013 | 53.94 | 54.15 | 52.96 | 53.45 | 0 | -0.52(-0.96%) |
Sep 05, 2013 | 54.03 | 54.71 | 53.90 | 53.97 | 1,251,957 | -0.20(-0.37%) |
Sep 04, 2013 | 52.96 | 54.41 | 52.68 | 54.17 | 2,102,542 | +1.64(+3.12%) |
Sep 03, 2013 | 53.14 | 53.50 | 52.31 | 52.53 | 1,044,988 | -0.17(-0.32%) |
Aug 30, 2013 | 53.18 | 53.34 | 52.53 | 52.70 | 0 | -0.32(-0.60%) |
Aug 29, 2013 | 52.98 | 53.54 | 52.91 | 53.02 | 1,065,446 | -0.29(-0.54%) |
Aug 28, 2013 | 53.60 | 53.82 | 53.25 | 53.31 | 840,704 | -0.20(-0.37%) |
Aug 27, 2013 | 53.62 | 54.19 | 53.31 | 53.51 | 1,611,414 | -0.61(-1.13%) |
Aug 26, 2013 | 54.00 | 54.57 | 53.75 | 54.12 | 1,777,593 | +0.83(+1.56%) |
Aug 23, 2013 | 53.34 | 53.55 | 52.67 | 53.29 | 0 | +0.16(+0.30%) |
Aug 22, 2013 | 52.20 | 54.92 | 51.70 | 53.13 | 3,218,310 | +1.29(+2.49%) |
Aug 21, 2013 | 51.97 | 52.34 | 51.48 | 51.84 | 0 | -0.16(-0.31%) |
Aug 20, 2013 | 51.25 | 52.28 | 51.25 | 52.00 | 2,121,072 | +1.09(+2.14%) |
Aug 19, 2013 | 50.52 | 51.25 | 50.35 | 50.91 | 1,715,511 | +0.46(+0.91%) |
Aug 16, 2013 | 51.05 | 51.26 | 50.33 | 50.45 | 0 | -0.83(-1.62%) |
Aug 15, 2013 | 52.68 | 52.68 | 51.25 | 51.28 | 1,451,444 | -1.74(-3.28%) |
Aug 14, 2013 | 53.44 | 53.55 | 52.97 | 53.02 | 0 | -0.71(-1.32%) |
Aug 13, 2013 | 52.94 | 53.87 | 52.89 | 53.73 | 799,069 | +0.76(+1.43%) |
Aug 12, 2013 | 52.52 | 52.99 | 52.40 | 52.97 | 1,098,131 | +0.05(+0.09%) |
Aug 09, 2013 | 53.26 | 53.62 | 52.72 | 52.92 | 849,819 | -0.38(-0.71%) |
Aug 08, 2013 | 54.03 | 54.24 | 53.11 | 53.30 | 1,615,700 | -0.60(-1.11%) |
Aug 07, 2013 | 54.23 | 54.25 | 53.45 | 53.90 | 1,397,047 | -0.35(-0.65%) |
Aug 06, 2013 | 54.28 | 54.48 | 53.78 | 54.25 | 1,123,785 | -0.09(-0.17%) |
Aug 05, 2013 | 54.06 | 54.36 | 53.99 | 54.34 | 646,676 | -0.04(-0.07%) |
Aug 02, 2013 | 54.50 | 54.52 | 53.74 | 54.38 | 1,059,785 | -0.05(-0.09%) |