Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.89 | 55.58 | 54.89 | 55.47 | 972,266 | +0.16(+0.28%) |
Sep 27, 2013 | 55.08 | 55.49 | 54.90 | 55.31 | 539,111 | -0.16(-0.28%) |
Sep 26, 2013 | 55.31 | 55.63 | 54.95 | 55.47 | 846,996 | +0.30(+0.54%) |
Sep 25, 2013 | 55.33 | 55.42 | 54.68 | 55.17 | 1,496,435 | -0.16(-0.29%) |
Sep 24, 2013 | 56.38 | 56.48 | 55.23 | 55.33 | 1,125,647 | -0.92(-1.64%) |
Sep 23, 2013 | 56.74 | 57.18 | 56.23 | 56.25 | 1,116,104 | -0.55(-0.97%) |
Sep 20, 2013 | 57.91 | 58.15 | 56.81 | 56.81 | 1,428,780 | -0.94(-1.63%) |
Sep 19, 2013 | 58.22 | 58.93 | 57.66 | 57.74 | 1,206,599 | -0.24(-0.42%) |
Sep 18, 2013 | 56.44 | 58.12 | 55.92 | 57.99 | 1,094,890 | +1.72(+3.06%) |
Sep 17, 2013 | 56.58 | 57.14 | 55.93 | 56.26 | 753,659 | -0.23(-0.41%) |
Sep 16, 2013 | 57.43 | 57.45 | 56.15 | 56.49 | 965,758 | +0.38(+0.68%) |
Sep 13, 2013 | 55.63 | 56.15 | 55.33 | 56.12 | 838,744 | +0.62(+1.11%) |
Sep 12, 2013 | 56.49 | 56.73 | 55.35 | 55.50 | 971,608 | -1.00(-1.76%) |
Sep 11, 2013 | 55.78 | 56.49 | 55.69 | 56.49 | 828,626 | +0.56(+1.00%) |
Sep 10, 2013 | 55.62 | 56.20 | 55.23 | 55.93 | 1,184,409 | +0.39(+0.71%) |
Sep 09, 2013 | 54.32 | 55.58 | 53.67 | 55.54 | 841,715 | +1.54(+2.86%) |
Sep 06, 2013 | 53.66 | 54.19 | 53.19 | 54.00 | 977,823 | +0.77(+1.44%) |
Sep 05, 2013 | 53.62 | 53.99 | 53.10 | 53.24 | 571,400 | -0.47(-0.88%) |
Sep 04, 2013 | 53.54 | 53.93 | 53.12 | 53.71 | 853,010 | +0.21(+0.38%) |
Sep 03, 2013 | 54.80 | 54.80 | 52.81 | 53.50 | 1,731,405 | -0.73(-1.35%) |
Aug 30, 2013 | 54.60 | 54.84 | 54.00 | 54.24 | 1,113,878 | -0.24(-0.45%) |
Aug 29, 2013 | 54.24 | 54.50 | 53.91 | 54.48 | 749,897 | +0.12(+0.23%) |
Aug 28, 2013 | 54.60 | 54.62 | 54.06 | 54.35 | 735,371 | -0.14(-0.25%) |
Aug 27, 2013 | 54.02 | 54.73 | 53.90 | 54.49 | 1,118,897 | -0.11(-0.19%) |
Aug 26, 2013 | 54.71 | 54.87 | 54.30 | 54.60 | 807,163 | -0.11(-0.20%) |
Aug 23, 2013 | 54.41 | 54.76 | 53.99 | 54.71 | 1,379,432 | +0.50(+0.92%) |
Aug 22, 2013 | 53.89 | 54.39 | 53.50 | 54.21 | 864,287 | +0.39(+0.73%) |
Aug 21, 2013 | 54.32 | 54.89 | 53.56 | 53.82 | 1,172,649 | -0.54(-1.00%) |
Aug 20, 2013 | 53.22 | 54.73 | 53.14 | 54.36 | 1,484,467 | +1.24(+2.33%) |
Aug 19, 2013 | 53.56 | 53.61 | 53.00 | 53.12 | 1,405,528 | -0.45(-0.85%) |
Aug 16, 2013 | 54.83 | 54.98 | 53.57 | 53.58 | 1,011,013 | -1.48(-2.69%) |
Aug 15, 2013 | 54.96 | 55.40 | 54.60 | 55.06 | 1,392,574 | -0.58(-1.05%) |
Aug 14, 2013 | 55.06 | 55.85 | 54.91 | 55.64 | 1,030,957 | +0.39(+0.71%) |
Aug 13, 2013 | 55.72 | 55.72 | 54.90 | 55.25 | 1,272,715 | -0.55(-0.99%) |
Aug 12, 2013 | 55.82 | 56.01 | 55.37 | 55.80 | 1,455,519 | -0.27(-0.48%) |
Aug 09, 2013 | 55.78 | 56.56 | 55.52 | 56.07 | 1,538,966 | +0.22(+0.40%) |
Aug 08, 2013 | 55.80 | 56.01 | 55.50 | 55.85 | 541,290 | +0.23(+0.41%) |
Aug 07, 2013 | 55.91 | 56.13 | 55.39 | 55.62 | 785,038 | -0.09(-0.16%) |
Aug 06, 2013 | 55.70 | 56.35 | 54.85 | 55.70 | 635,362 | -0.24(-0.42%) |
Aug 05, 2013 | 55.90 | 56.47 | 55.58 | 55.94 | 447,164 | +0.05(+0.09%) |
Aug 02, 2013 | 56.22 | 56.85 | 55.50 | 55.89 | 973,485 | -0.56(-0.99%) |
Aug 01, 2013 | 56.80 | 57.07 | 56.05 | 56.45 | 1,266,298 | +0.06(+0.11%) |
Jul 31, 2013 | 56.97 | 57.15 | 55.70 | 56.39 | 1,499,760 | -0.35(-0.61%) |
Jul 30, 2013 | 57.48 | 57.63 | 56.33 | 56.74 | 900,485 | -0.31(-0.55%) |
Jul 29, 2013 | 58.05 | 58.05 | 56.95 | 57.05 | 1,147,655 | -0.74(-1.28%) |
Jul 26, 2013 | 57.66 | 57.95 | 57.25 | 57.79 | 790,216 | +0.01(+0.02%) |
Jul 25, 2013 | 57.93 | 58.52 | 57.46 | 57.78 | 1,879,977 | -0.45(-0.78%) |
Jul 24, 2013 | 59.45 | 59.50 | 57.64 | 58.23 | 2,054,969 | -1.24(-2.09%) |
Jul 23, 2013 | 59.28 | 59.61 | 58.99 | 59.47 | 1,118,327 | +0.24(+0.41%) |
Jul 22, 2013 | 58.86 | 59.32 | 58.56 | 59.23 | 847,108 | +0.18(+0.31%) |
Jul 19, 2013 | 58.62 | 59.06 | 58.41 | 59.05 | 889,757 | +0.43(+0.73%) |
Jul 18, 2013 | 57.97 | 58.68 | 57.84 | 58.62 | 586,986 | +0.72(+1.24%) |
Jul 17, 2013 | 58.29 | 58.29 | 57.74 | 57.91 | 1,340,470 | -0.02(-0.03%) |
Jul 16, 2013 | 58.27 | 58.32 | 57.84 | 57.93 | 1,109,261 | -0.39(-0.67%) |
Jul 15, 2013 | 57.98 | 58.47 | 57.34 | 58.32 | 1,415,024 | +0.06(+0.10%) |
Jul 12, 2013 | 58.22 | 58.33 | 57.70 | 58.26 | 820,824 | +0.04(+0.07%) |
Jul 11, 2013 | 57.32 | 58.28 | 57.27 | 58.22 | 1,707,330 | +1.56(+2.74%) |
Jul 10, 2013 | 56.92 | 56.97 | 56.42 | 56.66 | 1,371,198 | -0.26(-0.45%) |
Jul 09, 2013 | 56.55 | 57.24 | 56.49 | 56.92 | 1,226,740 | +0.43(+0.76%) |
Jul 08, 2013 | 56.27 | 56.90 | 56.23 | 56.49 | 1,715,451 | +0.20(+0.35%) |
Jul 05, 2013 | 56.26 | 56.59 | 55.03 | 56.29 | 1,616,972 | +0.14(+0.24%) |
Jul 03, 2013 | 55.28 | 56.47 | 54.95 | 56.15 | 937,157 | +0.47(+0.85%) |
Jul 02, 2013 | 54.69 | 55.72 | 54.26 | 55.68 | 1,998,080 | +1.02(+1.87%) |