Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.99 | 58.78 | 56.99 | 58.66 | 638,094 | +1.13(+1.96%) |
Sep 27, 2013 | 57.52 | 57.83 | 57.24 | 57.53 | 207,279 | -0.24(-0.42%) |
Sep 26, 2013 | 57.82 | 58.16 | 57.49 | 57.77 | 187,842 | -0.01(-0.02%) |
Sep 25, 2013 | 56.50 | 58.17 | 56.27 | 57.78 | 649,542 | +1.19(+2.10%) |
Sep 24, 2013 | 57.20 | 57.28 | 56.46 | 56.59 | 631,520 | -0.70(-1.22%) |
Sep 23, 2013 | 57.30 | 57.87 | 56.72 | 57.29 | 568,996 | -0.13(-0.23%) |
Sep 20, 2013 | 58.68 | 58.78 | 57.25 | 57.42 | 1,017,421 | -0.88(-1.51%) |
Sep 19, 2013 | 59.72 | 59.80 | 58.28 | 58.30 | 686,929 | -1.33(-2.23%) |
Sep 18, 2013 | 59.15 | 59.76 | 58.30 | 59.63 | 402,816 | +0.44(+0.74%) |
Sep 17, 2013 | 59.19 | 59.35 | 58.87 | 59.19 | 297,119 | -0.06(-0.10%) |
Sep 16, 2013 | 58.81 | 59.55 | 57.95 | 59.25 | 295,035 | +1.30(+2.24%) |
Sep 13, 2013 | 58.00 | 58.45 | 57.81 | 57.95 | 241,633 | +0.05(+0.09%) |
Sep 12, 2013 | 57.11 | 57.98 | 57.03 | 57.90 | 377,816 | +0.71(+1.24%) |
Sep 11, 2013 | 57.21 | 57.55 | 57.00 | 57.19 | 314,326 | +0.00(+0.00%) |
Sep 10, 2013 | 56.88 | 57.24 | 56.55 | 57.19 | 327,806 | +0.70(+1.24%) |
Sep 09, 2013 | 55.85 | 57.20 | 55.81 | 56.49 | 535,456 | +0.86(+1.55%) |
Sep 06, 2013 | 55.94 | 56.12 | 55.32 | 55.63 | 328,880 | -0.12(-0.22%) |
Sep 05, 2013 | 55.04 | 55.97 | 54.85 | 55.75 | 477,159 | +0.69(+1.25%) |
Sep 04, 2013 | 54.91 | 55.24 | 54.37 | 55.06 | 518,248 | +0.10(+0.18%) |
Sep 03, 2013 | 57.36 | 57.49 | 54.57 | 54.96 | 823,468 | -1.87(-3.29%) |
Aug 30, 2013 | 56.95 | 57.02 | 56.58 | 56.83 | 434,037 | -0.02(-0.04%) |
Aug 29, 2013 | 56.62 | 56.95 | 56.45 | 56.85 | 618,253 | +0.11(+0.19%) |
Aug 28, 2013 | 56.31 | 56.92 | 55.85 | 56.74 | 313,675 | +0.35(+0.62%) |
Aug 27, 2013 | 56.44 | 56.91 | 56.30 | 56.39 | 417,109 | -0.77(-1.35%) |
Aug 26, 2013 | 56.80 | 57.70 | 56.18 | 57.16 | 311,806 | +0.28(+0.49%) |
Aug 23, 2013 | 56.35 | 57.04 | 56.25 | 56.88 | 347,721 | +0.57(+1.01%) |
Aug 22, 2013 | 54.90 | 56.78 | 54.79 | 56.31 | 369,363 | +1.44(+2.62%) |
Aug 21, 2013 | 54.32 | 55.20 | 54.29 | 54.87 | 412,791 | +0.44(+0.81%) |
Aug 20, 2013 | 53.41 | 54.43 | 53.25 | 54.43 | 341,997 | +0.89(+1.66%) |
Aug 19, 2013 | 52.78 | 53.65 | 52.75 | 53.54 | 364,887 | +0.69(+1.31%) |
Aug 16, 2013 | 52.72 | 53.05 | 52.60 | 52.85 | 358,669 | +0.04(+0.08%) |
Aug 15, 2013 | 52.82 | 53.14 | 52.53 | 52.81 | 503,333 | -0.39(-0.73%) |
Aug 14, 2013 | 53.83 | 53.83 | 53.00 | 53.20 | 474,553 | -0.56(-1.04%) |
Aug 13, 2013 | 53.90 | 54.01 | 53.47 | 53.76 | 328,714 | -0.05(-0.09%) |
Aug 12, 2013 | 53.79 | 54.20 | 53.59 | 53.81 | 405,267 | -0.20(-0.37%) |
Aug 09, 2013 | 53.93 | 54.38 | 53.37 | 54.01 | 584,158 | +0.00(+0.00%) |
Aug 08, 2013 | 53.82 | 54.61 | 53.01 | 54.01 | 954,127 | +0.44(+0.82%) |
Aug 07, 2013 | 50.50 | 53.99 | 50.27 | 53.57 | 2,289,837 | -3.51(-6.15%) |
Aug 06, 2013 | 57.38 | 57.38 | 56.98 | 57.08 | 993,552 | -0.34(-0.59%) |
Aug 05, 2013 | 57.30 | 57.91 | 57.03 | 57.42 | 265,796 | -0.04(-0.07%) |
Aug 02, 2013 | 57.39 | 57.53 | 56.94 | 57.46 | 259,058 | -0.03(-0.05%) |
Aug 01, 2013 | 56.84 | 57.83 | 56.55 | 57.49 | 674,773 | +1.05(+1.86%) |
Jul 31, 2013 | 56.44 | 56.78 | 55.94 | 56.44 | 571,469 | +0.06(+0.11%) |
Jul 30, 2013 | 56.56 | 56.78 | 56.26 | 56.38 | 435,924 | -0.01(-0.02%) |
Jul 29, 2013 | 57.01 | 57.12 | 56.31 | 56.39 | 490,823 | -0.70(-1.23%) |
Jul 26, 2013 | 56.39 | 57.36 | 56.39 | 57.09 | 725,190 | +0.30(+0.53%) |
Jul 25, 2013 | 56.03 | 57.05 | 56.01 | 56.79 | 444,454 | +0.53(+0.94%) |
Jul 24, 2013 | 56.77 | 56.99 | 55.99 | 56.26 | 577,564 | -0.39(-0.69%) |
Jul 23, 2013 | 56.45 | 57.01 | 56.21 | 56.65 | 823,277 | +0.30(+0.53%) |
Jul 22, 2013 | 56.02 | 56.60 | 56.00 | 56.35 | 440,007 | +0.20(+0.36%) |
Jul 19, 2013 | 55.55 | 56.15 | 55.31 | 56.15 | 224,101 | +0.59(+1.06%) |
Jul 18, 2013 | 54.87 | 55.73 | 54.87 | 55.56 | 177,224 | +0.55(+0.99%) |
Jul 17, 2013 | 55.10 | 55.34 | 54.96 | 55.02 | 169,623 | +0.02(+0.05%) |
Jul 16, 2013 | 55.00 | 55.21 | 54.84 | 54.99 | 271,924 | -0.05(-0.09%) |
Jul 15, 2013 | 54.66 | 55.04 | 54.21 | 55.04 | 258,742 | +0.44(+0.81%) |
Jul 12, 2013 | 55.20 | 55.37 | 54.05 | 54.60 | 488,726 | -0.70(-1.27%) |
Jul 11, 2013 | 54.90 | 55.33 | 54.52 | 55.30 | 292,024 | +1.05(+1.94%) |
Jul 10, 2013 | 54.64 | 54.78 | 54.01 | 54.25 | 304,054 | -0.45(-0.82%) |
Jul 09, 2013 | 53.96 | 54.90 | 53.73 | 54.70 | 549,190 | +0.97(+1.81%) |
Jul 08, 2013 | 52.28 | 54.20 | 52.28 | 53.73 | 635,043 | +1.75(+3.37%) |
Jul 05, 2013 | 51.31 | 52.02 | 50.79 | 51.98 | 337,673 | +0.87(+1.70%) |
Jul 03, 2013 | 50.39 | 51.71 | 50.23 | 51.11 | 411,313 | +0.46(+0.91%) |
Jul 02, 2013 | 50.71 | 51.06 | 50.35 | 50.65 | 479,775 | -0.36(-0.71%) |