Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.84 | 54.81 | 53.44 | 54.76 | 3,466,706 | +0.53(+0.97%) |
Sep 27, 2013 | 54.69 | 54.78 | 54.08 | 54.24 | 1,421,661 | -0.63(-1.15%) |
Sep 26, 2013 | 54.11 | 54.94 | 54.06 | 54.87 | 1,550,557 | +0.80(+1.48%) |
Sep 25, 2013 | 54.10 | 54.22 | 53.71 | 54.07 | 1,938,240 | -0.04(-0.08%) |
Sep 24, 2013 | 54.24 | 54.62 | 53.78 | 54.11 | 2,052,825 | -0.45(-0.83%) |
Sep 23, 2013 | 54.97 | 55.06 | 54.26 | 54.56 | 2,478,567 | +0.42(+0.77%) |
Sep 20, 2013 | 54.60 | 54.86 | 54.07 | 54.14 | 2,504,854 | -0.44(-0.81%) |
Sep 19, 2013 | 54.71 | 55.45 | 54.48 | 54.58 | 3,400,190 | -0.14(-0.25%) |
Sep 18, 2013 | 52.92 | 54.89 | 52.92 | 54.72 | 5,316,236 | +1.91(+3.62%) |
Sep 17, 2013 | 53.32 | 53.58 | 52.75 | 52.81 | 4,155,220 | -0.55(-1.03%) |
Sep 16, 2013 | 53.29 | 54.04 | 52.58 | 53.36 | 2,824,448 | +0.78(+1.48%) |
Sep 13, 2013 | 52.45 | 52.76 | 52.35 | 52.58 | 771,296 | +0.09(+0.17%) |
Sep 12, 2013 | 53.00 | 53.25 | 52.41 | 52.49 | 1,225,451 | -0.60(-1.12%) |
Sep 11, 2013 | 52.79 | 53.35 | 52.50 | 53.09 | 1,515,302 | +0.41(+0.79%) |
Sep 10, 2013 | 52.79 | 52.91 | 52.43 | 52.68 | 992,310 | +0.10(+0.18%) |
Sep 09, 2013 | 52.26 | 52.86 | 52.02 | 52.58 | 1,250,524 | +0.67(+1.29%) |
Sep 06, 2013 | 52.41 | 52.77 | 51.70 | 51.91 | 2,714,733 | -0.50(-0.96%) |
Sep 05, 2013 | 52.09 | 52.95 | 52.09 | 52.41 | 1,812,880 | +0.60(+1.17%) |
Sep 04, 2013 | 51.43 | 52.05 | 51.22 | 51.81 | 1,774,638 | +0.38(+0.74%) |
Sep 03, 2013 | 51.98 | 52.60 | 51.20 | 51.43 | 1,734,951 | -0.40(-0.77%) |
Aug 30, 2013 | 51.73 | 52.47 | 51.68 | 51.82 | 2,821,720 | +0.11(+0.20%) |
Aug 29, 2013 | 50.78 | 51.77 | 50.62 | 51.72 | 2,129,713 | +0.81(+1.58%) |
Aug 28, 2013 | 50.32 | 51.22 | 50.23 | 50.91 | 1,589,938 | +0.65(+1.30%) |
Aug 27, 2013 | 51.09 | 51.10 | 50.00 | 50.26 | 3,439,963 | -1.40(-2.71%) |
Aug 26, 2013 | 51.81 | 51.98 | 51.51 | 51.66 | 1,442,532 | -0.20(-0.39%) |
Aug 23, 2013 | 51.63 | 51.99 | 51.16 | 51.86 | 1,659,910 | +0.18(+0.35%) |
Aug 22, 2013 | 51.46 | 51.84 | 51.03 | 51.68 | 1,223,868 | +0.24(+0.47%) |
Aug 21, 2013 | 51.74 | 52.14 | 51.29 | 51.44 | 2,541,720 | -0.24(-0.47%) |
Aug 20, 2013 | 50.38 | 51.78 | 50.38 | 51.68 | 3,825,919 | +1.32(+2.62%) |
Aug 19, 2013 | 50.69 | 50.89 | 50.10 | 50.36 | 3,125,602 | -0.35(-0.69%) |
Aug 16, 2013 | 50.56 | 51.08 | 50.54 | 50.71 | 2,374,408 | -0.09(-0.17%) |
Aug 15, 2013 | 50.91 | 50.96 | 50.05 | 50.80 | 4,159,954 | -0.32(-0.64%) |
Aug 14, 2013 | 52.64 | 52.91 | 51.10 | 51.12 | 3,892,575 | -1.57(-2.98%) |
Aug 13, 2013 | 53.06 | 53.30 | 52.50 | 52.69 | 2,387,996 | -0.61(-1.15%) |
Aug 12, 2013 | 52.84 | 53.37 | 52.39 | 53.31 | 1,860,786 | +0.23(+0.43%) |
Aug 09, 2013 | 52.84 | 53.24 | 52.50 | 53.08 | 2,223,730 | -0.02(-0.05%) |
Aug 08, 2013 | 52.71 | 53.27 | 52.58 | 53.10 | 1,834,197 | +0.49(+0.93%) |
Aug 07, 2013 | 52.84 | 52.95 | 51.81 | 52.61 | 3,552,736 | -0.50(-0.94%) |
Aug 06, 2013 | 52.91 | 53.12 | 52.17 | 53.11 | 4,201,460 | +0.10(+0.19%) |
Aug 05, 2013 | 53.36 | 53.54 | 52.71 | 53.01 | 2,033,115 | -0.67(-1.24%) |
Aug 02, 2013 | 53.05 | 53.74 | 52.67 | 53.67 | 2,684,638 | +0.79(+1.48%) |
Aug 01, 2013 | 52.26 | 53.07 | 52.26 | 52.89 | 2,136,184 | +0.68(+1.30%) |
Jul 31, 2013 | 52.40 | 52.65 | 52.04 | 52.21 | 2,781,598 | -0.24(-0.46%) |
Jul 30, 2013 | 52.09 | 52.57 | 51.98 | 52.45 | 1,998,243 | +0.20(+0.38%) |
Jul 29, 2013 | 51.13 | 52.34 | 51.13 | 52.25 | 2,346,939 | +0.44(+0.86%) |
Jul 26, 2013 | 51.61 | 52.01 | 51.24 | 51.81 | 2,539,475 | -0.03(-0.06%) |
Jul 25, 2013 | 51.34 | 52.28 | 51.20 | 51.84 | 4,554,766 | +0.26(+0.51%) |
Jul 24, 2013 | 51.57 | 52.02 | 51.07 | 51.58 | 3,714,003 | +0.08(+0.15%) |
Jul 23, 2013 | 51.42 | 51.77 | 50.70 | 51.50 | 3,806,984 | +0.07(+0.15%) |
Jul 22, 2013 | 51.99 | 51.82 | 51.05 | 51.42 | 3,053,130 | -0.39(-0.76%) |
Jul 19, 2013 | 50.46 | 51.94 | 50.37 | 51.82 | 4,949,859 | +1.47(+2.93%) |
Jul 18, 2013 | 49.38 | 51.80 | 49.05 | 50.34 | 19,365,130 | -4.53(-8.25%) |
Jul 17, 2013 | 54.13 | 55.44 | 54.13 | 54.87 | 2,160,207 | +0.09(+0.16%) |
Jul 16, 2013 | 55.27 | 55.53 | 54.66 | 54.78 | 2,862,532 | -0.49(-0.89%) |
Jul 15, 2013 | 56.16 | 57.16 | 55.19 | 55.27 | 2,495,878 | -0.89(-1.58%) |
Jul 12, 2013 | 55.87 | 56.93 | 55.74 | 56.16 | 2,186,606 | +0.14(+0.26%) |
Jul 11, 2013 | 56.57 | 56.57 | 55.79 | 56.02 | 2,585,823 | +0.61(+1.10%) |
Jul 10, 2013 | 55.25 | 55.56 | 54.66 | 55.41 | 2,508,672 | +0.34(+0.62%) |
Jul 09, 2013 | 54.93 | 55.36 | 54.71 | 55.07 | 1,627,186 | +0.42(+0.77%) |
Jul 08, 2013 | 54.73 | 55.07 | 54.35 | 54.64 | 1,673,902 | -0.05(-0.10%) |
Jul 05, 2013 | 54.14 | 54.71 | 53.54 | 54.70 | 1,002,372 | +0.79(+1.47%) |
Jul 03, 2013 | 53.42 | 54.26 | 53.42 | 53.91 | 749,920 | +0.06(+0.12%) |
Jul 02, 2013 | 53.45 | 54.21 | 53.45 | 53.84 | 1,759,522 | +0.31(+0.59%) |