Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.52 | 56.83 | 56.38 | 56.76 | 956,392 | -0.22(-0.39%) |
Sep 27, 2013 | 57.04 | 57.17 | 56.50 | 56.98 | 1,721,334 | -0.33(-0.57%) |
Sep 26, 2013 | 57.77 | 58.35 | 57.29 | 57.31 | 1,050,322 | -0.48(-0.83%) |
Sep 25, 2013 | 57.94 | 57.94 | 57.56 | 57.79 | 557,993 | -0.04(-0.06%) |
Sep 24, 2013 | 57.77 | 58.30 | 57.77 | 57.83 | 773,814 | -0.01(-0.03%) |
Sep 23, 2013 | 58.21 | 58.46 | 57.71 | 57.84 | 841,591 | -0.55(-0.95%) |
Sep 20, 2013 | 58.35 | 59.03 | 58.28 | 58.39 | 1,355,475 | -0.25(-0.43%) |
Sep 19, 2013 | 59.33 | 59.36 | 58.53 | 58.65 | 584,271 | -0.53(-0.90%) |
Sep 18, 2013 | 58.95 | 59.33 | 58.60 | 59.18 | 824,534 | +0.04(+0.06%) |
Sep 17, 2013 | 58.73 | 59.19 | 58.66 | 59.14 | 772,370 | +0.41(+0.70%) |
Sep 16, 2013 | 58.58 | 59.07 | 58.23 | 58.73 | 873,410 | +0.50(+0.86%) |
Sep 13, 2013 | 57.53 | 58.30 | 57.23 | 58.23 | 714,001 | +0.51(+0.88%) |
Sep 12, 2013 | 57.81 | 57.90 | 57.46 | 57.72 | 477,357 | -0.06(-0.10%) |
Sep 11, 2013 | 57.14 | 57.79 | 56.82 | 57.78 | 812,239 | +0.55(+0.95%) |
Sep 10, 2013 | 57.87 | 57.98 | 57.02 | 57.23 | 1,313,157 | -0.39(-0.67%) |
Sep 09, 2013 | 57.45 | 57.77 | 57.14 | 57.62 | 590,907 | +0.50(+0.88%) |
Sep 06, 2013 | 57.31 | 57.83 | 57.12 | 57.12 | 709,099 | -0.14(-0.25%) |
Sep 05, 2013 | 56.94 | 57.31 | 56.52 | 57.26 | 537,602 | +0.24(+0.42%) |
Sep 04, 2013 | 57.01 | 57.20 | 56.46 | 57.03 | 736,944 | -0.03(-0.05%) |
Sep 03, 2013 | 56.94 | 57.47 | 56.86 | 57.06 | 716,176 | +0.40(+0.70%) |
Aug 30, 2013 | 56.41 | 56.72 | 56.25 | 56.66 | 503,796 | +0.39(+0.69%) |
Aug 29, 2013 | 55.85 | 56.57 | 55.85 | 56.27 | 599,680 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 56.67 | 55.93 | 55.97 | 859,096 | -0.54(-0.95%) |
Aug 27, 2013 | 56.07 | 56.89 | 56.01 | 56.51 | 704,800 | +0.12(+0.21%) |
Aug 26, 2013 | 57.62 | 57.68 | 56.30 | 56.39 | 1,263,547 | -0.96(-1.68%) |
Aug 23, 2013 | 57.20 | 57.86 | 57.09 | 57.35 | 567,750 | +0.13(+0.24%) |
Aug 22, 2013 | 57.26 | 57.65 | 56.96 | 57.22 | 621,724 | +0.54(+0.95%) |
Aug 21, 2013 | 56.57 | 56.95 | 56.54 | 56.68 | 753,482 | -0.02(-0.03%) |
Aug 20, 2013 | 56.47 | 56.98 | 56.39 | 56.70 | 848,554 | +0.10(+0.19%) |
Aug 19, 2013 | 56.83 | 57.43 | 56.58 | 56.59 | 757,280 | -0.43(-0.75%) |
Aug 16, 2013 | 56.82 | 57.32 | 56.34 | 57.02 | 789,186 | +0.22(+0.39%) |
Aug 15, 2013 | 58.09 | 58.71 | 56.76 | 56.79 | 1,234,267 | -1.47(-2.52%) |
Aug 14, 2013 | 57.90 | 58.65 | 57.90 | 58.26 | 866,926 | +0.28(+0.48%) |
Aug 13, 2013 | 57.46 | 58.20 | 57.45 | 57.98 | 831,377 | +0.48(+0.84%) |
Aug 12, 2013 | 57.38 | 57.75 | 57.24 | 57.50 | 632,347 | +0.06(+0.10%) |
Aug 09, 2013 | 57.38 | 57.79 | 57.23 | 57.44 | 1,006,860 | -0.13(-0.22%) |
Aug 08, 2013 | 57.40 | 57.88 | 56.73 | 57.57 | 836,798 | +0.25(+0.43%) |
Aug 07, 2013 | 56.96 | 57.43 | 56.74 | 57.32 | 832,896 | +0.39(+0.68%) |
Aug 06, 2013 | 57.11 | 57.44 | 56.66 | 56.93 | 975,005 | -0.24(-0.42%) |
Aug 05, 2013 | 57.14 | 57.23 | 56.86 | 57.17 | 603,767 | +0.07(+0.12%) |
Aug 02, 2013 | 57.05 | 57.11 | 56.56 | 57.11 | 587,673 | +0.13(+0.22%) |
Aug 01, 2013 | 56.89 | 57.31 | 56.67 | 56.98 | 898,052 | +0.37(+0.66%) |
Jul 31, 2013 | 57.12 | 57.68 | 56.61 | 56.61 | 1,361,333 | -0.31(-0.55%) |
Jul 30, 2013 | 55.62 | 57.11 | 55.62 | 56.92 | 1,762,981 | +1.22(+2.19%) |
Jul 29, 2013 | 55.68 | 56.24 | 55.60 | 55.70 | 878,520 | +0.02(+0.04%) |
Jul 26, 2013 | 55.31 | 56.33 | 54.94 | 55.68 | 1,900,161 | +0.17(+0.31%) |
Jul 25, 2013 | 51.79 | 55.57 | 50.95 | 55.51 | 3,358,354 | +0.23(+0.42%) |
Jul 24, 2013 | 54.85 | 55.40 | 54.57 | 55.27 | 1,296,281 | +0.50(+0.91%) |
Jul 23, 2013 | 55.01 | 55.02 | 54.73 | 54.78 | 671,207 | -0.07(-0.14%) |
Jul 22, 2013 | 54.91 | 55.07 | 54.75 | 54.85 | 1,016,505 | -0.02(-0.04%) |
Jul 19, 2013 | 54.71 | 55.10 | 54.43 | 54.87 | 635,477 | -0.04(-0.08%) |
Jul 18, 2013 | 54.75 | 54.98 | 54.64 | 54.92 | 594,247 | +0.29(+0.53%) |
Jul 17, 2013 | 54.67 | 55.01 | 54.55 | 54.63 | 741,582 | -0.07(-0.14%) |
Jul 16, 2013 | 54.89 | 55.03 | 54.32 | 54.70 | 829,336 | -0.17(-0.31%) |
Jul 15, 2013 | 55.22 | 55.43 | 54.68 | 54.87 | 1,028,934 | -0.41(-0.74%) |
Jul 12, 2013 | 55.27 | 55.33 | 54.82 | 55.28 | 685,670 | +0.01(+0.01%) |
Jul 11, 2013 | 55.18 | 55.66 | 55.07 | 55.27 | 1,165,067 | +0.08(+0.15%) |
Jul 10, 2013 | 54.90 | 55.29 | 54.45 | 55.19 | 894,863 | +0.29(+0.53%) |
Jul 09, 2013 | 54.20 | 55.30 | 53.90 | 54.90 | 1,568,515 | +1.00(+1.85%) |
Jul 08, 2013 | 53.32 | 54.11 | 53.22 | 53.90 | 762,337 | +0.77(+1.44%) |
Jul 05, 2013 | 54.02 | 54.02 | 52.86 | 53.14 | 911,777 | -0.34(-0.63%) |
Jul 03, 2013 | 52.95 | 53.49 | 52.78 | 53.47 | 618,814 | +0.33(+0.62%) |
Jul 02, 2013 | 53.52 | 53.79 | 52.95 | 53.14 | 761,434 | -0.31(-0.59%) |