Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 55.37 | 55.99 | 54.99 | 55.76 | 553,961 | -0.28(-0.49%) |
Sep 27, 2013 | 55.37 | 56.12 | 55.18 | 56.03 | 576,559 | +0.29(+0.52%) |
Sep 26, 2013 | 55.96 | 56.34 | 55.35 | 55.74 | 691,332 | -0.05(-0.08%) |
Sep 25, 2013 | 56.14 | 56.26 | 55.67 | 55.79 | 814,632 | -0.15(-0.26%) |
Sep 24, 2013 | 55.74 | 56.28 | 55.73 | 55.93 | 918,243 | +0.20(+0.36%) |
Sep 23, 2013 | 56.37 | 56.37 | 55.14 | 55.73 | 1,091,385 | -0.64(-1.13%) |
Sep 20, 2013 | 56.95 | 57.41 | 56.37 | 56.37 | 1,249,560 | -0.74(-1.30%) |
Sep 19, 2013 | 57.73 | 58.09 | 57.08 | 57.11 | 889,689 | -0.45(-0.79%) |
Sep 18, 2013 | 57.49 | 57.73 | 56.84 | 57.57 | 942,113 | -0.06(-0.11%) |
Sep 17, 2013 | 57.11 | 57.80 | 56.98 | 57.63 | 821,514 | +0.76(+1.33%) |
Sep 16, 2013 | 57.53 | 57.62 | 56.77 | 56.87 | 547,430 | +0.32(+0.57%) |
Sep 13, 2013 | 56.90 | 57.12 | 56.05 | 56.55 | 367,864 | -0.06(-0.11%) |
Sep 12, 2013 | 56.75 | 57.01 | 56.19 | 56.61 | 575,782 | -0.12(-0.20%) |
Sep 11, 2013 | 56.13 | 59.26 | 55.94 | 56.72 | 1,504,689 | +0.28(+0.50%) |
Sep 10, 2013 | 55.53 | 56.47 | 55.09 | 56.44 | 982,755 | +1.62(+2.96%) |
Sep 09, 2013 | 53.11 | 54.92 | 53.05 | 54.81 | 753,537 | +1.80(+3.40%) |
Sep 06, 2013 | 51.78 | 53.45 | 51.00 | 53.01 | 771,185 | +1.36(+2.64%) |
Sep 05, 2013 | 51.28 | 51.92 | 51.17 | 51.65 | 477,015 | +0.28(+0.55%) |
Sep 04, 2013 | 51.07 | 51.72 | 50.84 | 51.36 | 619,182 | +0.28(+0.54%) |
Sep 03, 2013 | 50.45 | 51.56 | 50.34 | 51.09 | 1,398,028 | +1.38(+2.78%) |
Aug 30, 2013 | 50.56 | 50.79 | 49.52 | 49.71 | 595,347 | -0.87(-1.71%) |
Aug 29, 2013 | 49.89 | 50.96 | 49.80 | 50.58 | 434,933 | +0.44(+0.89%) |
Aug 28, 2013 | 49.68 | 50.31 | 49.39 | 50.13 | 448,963 | +0.43(+0.86%) |
Aug 27, 2013 | 50.45 | 50.46 | 49.63 | 49.70 | 691,183 | -1.60(-3.12%) |
Aug 26, 2013 | 51.36 | 51.82 | 51.08 | 51.30 | 712,541 | -0.06(-0.12%) |
Aug 23, 2013 | 51.76 | 51.94 | 51.07 | 51.36 | 433,397 | -0.05(-0.10%) |
Aug 22, 2013 | 50.59 | 51.57 | 50.59 | 51.42 | 616,548 | +0.87(+1.71%) |
Aug 21, 2013 | 51.20 | 51.25 | 50.50 | 50.55 | 458,626 | -0.96(-1.86%) |
Aug 20, 2013 | 51.00 | 51.72 | 50.89 | 51.51 | 656,276 | +0.58(+1.14%) |
Aug 19, 2013 | 51.54 | 51.63 | 50.85 | 50.93 | 389,080 | -0.67(-1.31%) |
Aug 16, 2013 | 51.04 | 52.02 | 50.88 | 51.60 | 536,662 | +0.44(+0.85%) |
Aug 15, 2013 | 52.12 | 52.41 | 50.94 | 51.17 | 444,247 | -1.60(-3.04%) |
Aug 14, 2013 | 52.65 | 52.89 | 52.36 | 52.77 | 449,720 | -0.04(-0.07%) |
Aug 13, 2013 | 52.71 | 52.83 | 51.71 | 52.81 | 698,937 | +0.12(+0.23%) |
Aug 12, 2013 | 51.55 | 52.82 | 51.46 | 52.68 | 781,816 | +0.71(+1.37%) |
Aug 09, 2013 | 52.12 | 52.43 | 51.91 | 51.97 | 484,339 | -0.21(-0.41%) |
Aug 08, 2013 | 52.02 | 52.75 | 51.83 | 52.18 | 569,754 | +0.81(+1.58%) |
Aug 07, 2013 | 51.49 | 51.71 | 50.83 | 51.37 | 461,295 | -0.42(-0.81%) |
Aug 06, 2013 | 52.38 | 52.38 | 51.32 | 51.79 | 696,956 | -1.08(-2.04%) |
Aug 05, 2013 | 52.63 | 52.87 | 52.32 | 52.87 | 725,621 | +0.14(+0.26%) |
Aug 02, 2013 | 52.47 | 52.84 | 51.79 | 52.74 | 551,913 | -0.13(-0.25%) |
Aug 01, 2013 | 51.82 | 53.57 | 51.79 | 52.87 | 1,424,280 | +1.61(+3.14%) |
Jul 31, 2013 | 50.95 | 51.80 | 50.80 | 51.26 | 743,804 | +0.62(+1.23%) |
Jul 30, 2013 | 50.62 | 51.27 | 50.48 | 50.64 | 552,556 | +0.22(+0.44%) |
Jul 29, 2013 | 50.88 | 51.23 | 49.82 | 50.41 | 514,493 | -0.64(-1.26%) |
Jul 26, 2013 | 50.58 | 51.23 | 50.45 | 51.06 | 591,871 | -0.10(-0.19%) |
Jul 25, 2013 | 50.74 | 51.18 | 50.24 | 51.16 | 1,052,284 | +0.10(+0.20%) |
Jul 24, 2013 | 50.84 | 51.53 | 50.65 | 51.06 | 1,499,806 | +0.48(+0.95%) |
Jul 23, 2013 | 50.74 | 51.24 | 50.32 | 50.58 | 768,782 | +0.07(+0.14%) |
Jul 22, 2013 | 49.94 | 50.54 | 48.76 | 50.51 | 2,291,625 | +0.15(+0.30%) |
Jul 19, 2013 | 48.84 | 50.74 | 48.05 | 50.35 | 2,230,168 | +2.95(+6.23%) |
Jul 18, 2013 | 46.66 | 47.51 | 46.35 | 47.40 | 1,029,601 | +0.94(+2.01%) |
Jul 17, 2013 | 46.27 | 46.69 | 46.08 | 46.47 | 583,584 | +0.56(+1.22%) |
Jul 16, 2013 | 46.35 | 46.38 | 45.89 | 45.91 | 420,670 | -0.36(-0.78%) |
Jul 15, 2013 | 46.07 | 46.38 | 45.66 | 46.27 | 664,027 | +0.33(+0.72%) |
Jul 12, 2013 | 45.81 | 46.08 | 45.65 | 45.94 | 514,064 | +0.12(+0.27%) |
Jul 11, 2013 | 45.95 | 46.26 | 45.74 | 45.81 | 647,185 | +0.22(+0.49%) |
Jul 10, 2013 | 45.39 | 45.62 | 45.22 | 45.59 | 534,435 | +0.30(+0.66%) |
Jul 09, 2013 | 44.62 | 45.74 | 44.46 | 45.29 | 573,552 | +0.84(+1.88%) |
Jul 08, 2013 | 43.78 | 44.61 | 43.62 | 44.46 | 933,923 | +0.93(+2.13%) |
Jul 05, 2013 | 42.66 | 43.75 | 42.63 | 43.53 | 1,042,181 | +1.64(+3.92%) |
Jul 03, 2013 | 41.34 | 42.09 | 41.09 | 41.89 | 805,953 | -0.50(-1.18%) |
Jul 02, 2013 | 42.66 | 42.90 | 41.98 | 42.39 | 717,127 | -0.21(-0.49%) |