Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 55.63 | 55.88 | 55.20 | 55.66 | 0 | +0.13(+0.24%) |
Oct 30, 2013 | 55.63 | 55.98 | 55.10 | 55.53 | 194,492 | -0.05(-0.09%) |
Oct 29, 2013 | 55.23 | 55.81 | 55.03 | 55.58 | 0 | +0.37(+0.67%) |
Oct 28, 2013 | 54.21 | 55.23 | 54.17 | 55.21 | 0 | +0.90(+1.67%) |
Oct 25, 2013 | 54.50 | 54.69 | 54.09 | 54.30 | 0 | -0.08(-0.14%) |
Oct 24, 2013 | 53.42 | 54.43 | 53.33 | 54.38 | 207,874 | +0.87(+1.62%) |
Oct 23, 2013 | 53.71 | 54.00 | 53.30 | 53.51 | 0 | -0.40(-0.74%) |
Oct 22, 2013 | 54.23 | 54.79 | 53.74 | 53.91 | 250,248 | -0.14(-0.26%) |
Oct 21, 2013 | 54.28 | 54.40 | 53.68 | 54.05 | 193,760 | -0.27(-0.49%) |
Oct 18, 2013 | 54.07 | 54.71 | 53.50 | 54.32 | 301,208 | +0.67(+1.24%) |
Oct 17, 2013 | 53.01 | 53.72 | 52.85 | 53.65 | 197,925 | +0.25(+0.46%) |
Oct 16, 2013 | 52.63 | 53.62 | 52.48 | 53.41 | 207,551 | +0.98(+1.87%) |
Oct 15, 2013 | 52.44 | 52.77 | 52.01 | 52.43 | 369,786 | -0.11(-0.22%) |
Oct 14, 2013 | 52.29 | 52.88 | 51.66 | 52.54 | 469,173 | +0.08(+0.15%) |
Oct 11, 2013 | 52.62 | 52.82 | 52.25 | 52.46 | 0 | -0.39(-0.74%) |
Oct 10, 2013 | 52.69 | 53.25 | 52.51 | 52.85 | 365,709 | +0.88(+1.69%) |
Oct 09, 2013 | 52.24 | 52.44 | 51.53 | 51.98 | 366,321 | -0.23(-0.44%) |
Oct 08, 2013 | 53.14 | 53.41 | 52.13 | 52.21 | 293,891 | -0.92(-1.74%) |
Oct 07, 2013 | 53.85 | 54.09 | 52.74 | 53.13 | 0 | -1.08(-1.99%) |
Oct 04, 2013 | 53.68 | 54.26 | 53.38 | 54.21 | 0 | +0.41(+0.76%) |
Oct 03, 2013 | 54.23 | 54.23 | 52.94 | 53.80 | 0 | -0.43(-0.79%) |
Oct 02, 2013 | 53.79 | 54.23 | 53.19 | 54.23 | 208,453 | +0.02(+0.04%) |
Oct 01, 2013 | 53.49 | 54.21 | 53.43 | 54.21 | 165,430 | +0.94(+1.77%) |
Sep 27, 2013 | 52.23 | 53.39 | 52.23 | 53.26 | 0 | +0.90(+1.73%) |
Sep 26, 2013 | 51.96 | 52.72 | 51.57 | 52.36 | 203,348 | +0.60(+1.16%) |
Sep 25, 2013 | 52.46 | 52.70 | 51.72 | 51.76 | 225,095 | -0.67(-1.27%) |
Sep 24, 2013 | 52.16 | 52.53 | 51.30 | 52.43 | 266,967 | +0.37(+0.71%) |
Sep 23, 2013 | 51.89 | 52.31 | 51.63 | 52.05 | 238,771 | -0.06(-0.11%) |
Sep 20, 2013 | 53.29 | 53.39 | 52.06 | 52.11 | 0 | -1.14(-2.15%) |
Sep 19, 2013 | 52.60 | 53.34 | 52.40 | 53.25 | 359,594 | +0.63(+1.19%) |
Sep 18, 2013 | 51.56 | 52.96 | 51.42 | 52.63 | 0 | +1.21(+2.35%) |
Sep 17, 2013 | 49.70 | 51.45 | 49.63 | 51.42 | 0 | +1.64(+3.29%) |
Sep 16, 2013 | 50.85 | 51.17 | 49.61 | 49.78 | 0 | -0.74(-1.47%) |
Sep 13, 2013 | 50.56 | 50.90 | 49.99 | 50.52 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 51.23 | 51.63 | 50.48 | 50.52 | 0 | -0.76(-1.49%) |
Sep 11, 2013 | 50.61 | 51.45 | 50.47 | 51.28 | 0 | +0.72(+1.43%) |
Sep 10, 2013 | 49.51 | 50.58 | 49.51 | 50.56 | 325,704 | +1.37(+2.79%) |
Sep 09, 2013 | 48.70 | 49.46 | 48.70 | 49.19 | 0 | +0.48(+0.98%) |
Sep 06, 2013 | 50.03 | 50.03 | 48.56 | 48.71 | 0 | -1.22(-2.44%) |
Sep 05, 2013 | 50.81 | 51.19 | 49.91 | 49.93 | 0 | -0.50(-0.98%) |
Sep 04, 2013 | 48.81 | 50.46 | 48.70 | 50.43 | 0 | +1.71(+3.52%) |
Sep 03, 2013 | 50.03 | 50.34 | 48.25 | 48.71 | 0 | -0.61(-1.24%) |
Aug 30, 2013 | 49.40 | 49.53 | 49.02 | 49.32 | 0 | -0.17(-0.35%) |
Aug 29, 2013 | 49.37 | 49.67 | 48.97 | 49.49 | 257,707 | +0.15(+0.31%) |
Aug 28, 2013 | 49.66 | 50.13 | 48.84 | 49.34 | 0 | -0.42(-0.84%) |
Aug 27, 2013 | 49.83 | 50.72 | 49.31 | 49.76 | 433,350 | -0.80(-1.58%) |
Aug 26, 2013 | 51.13 | 51.60 | 50.42 | 50.56 | 0 | -0.29(-0.56%) |
Aug 23, 2013 | 52.12 | 52.36 | 48.71 | 50.85 | 0 | -4.83(-8.67%) |
Aug 22, 2013 | 55.33 | 56.39 | 54.97 | 55.67 | 384,413 | +0.49(+0.88%) |
Aug 21, 2013 | 56.06 | 56.53 | 55.01 | 55.19 | 0 | -0.89(-1.60%) |
Aug 20, 2013 | 55.73 | 56.12 | 54.89 | 56.08 | 501,993 | +0.13(+0.24%) |
Aug 19, 2013 | 56.47 | 57.18 | 55.83 | 55.95 | 219,752 | -0.73(-1.29%) |
Aug 16, 2013 | 55.92 | 56.97 | 55.77 | 56.68 | 0 | +0.46(+0.81%) |
Aug 15, 2013 | 56.45 | 57.10 | 55.92 | 56.23 | 247,264 | -1.11(-1.94%) |
Aug 14, 2013 | 58.08 | 58.44 | 57.25 | 57.34 | 144,132 | -0.77(-1.33%) |
Aug 13, 2013 | 57.62 | 58.16 | 56.89 | 58.11 | 115,942 | +0.63(+1.09%) |
Aug 12, 2013 | 57.10 | 57.83 | 56.64 | 57.48 | 193,685 | +0.06(+0.10%) |
Aug 09, 2013 | 58.12 | 58.26 | 57.03 | 57.42 | 155,911 | -0.64(-1.10%) |
Aug 08, 2013 | 57.61 | 58.44 | 57.11 | 58.06 | 224,430 | +0.91(+1.60%) |
Aug 07, 2013 | 57.87 | 58.07 | 57.02 | 57.15 | 315,811 | -0.93(-1.61%) |
Aug 06, 2013 | 58.57 | 58.61 | 56.98 | 58.08 | 306,216 | -0.61(-1.04%) |
Aug 05, 2013 | 58.13 | 59.07 | 58.13 | 58.69 | 322,795 | +0.32(+0.55%) |
Aug 02, 2013 | 57.56 | 58.45 | 57.02 | 58.37 | 219,763 | +0.83(+1.44%) |