Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.76 | 59.50 | 58.54 | 59.00 | 2,228,024 | -0.13(-0.22%) |
Sep 27, 2013 | 59.01 | 59.25 | 58.88 | 59.13 | 1,558,451 | -0.57(-0.95%) |
Sep 26, 2013 | 59.73 | 59.88 | 59.64 | 59.70 | 1,711,388 | +0.08(+0.13%) |
Sep 25, 2013 | 59.78 | 59.93 | 59.48 | 59.62 | 1,547,835 | -0.05(-0.08%) |
Sep 24, 2013 | 59.50 | 59.78 | 59.47 | 59.67 | 1,347,368 | +0.20(+0.34%) |
Sep 23, 2013 | 59.30 | 59.56 | 59.18 | 59.47 | 1,597,381 | +0.26(+0.44%) |
Sep 20, 2013 | 59.90 | 59.90 | 59.21 | 59.21 | 5,069,164 | -0.42(-0.70%) |
Sep 19, 2013 | 59.80 | 59.81 | 59.37 | 59.63 | 1,762,725 | -0.06(-0.10%) |
Sep 18, 2013 | 59.80 | 59.94 | 59.61 | 59.69 | 1,835,171 | -0.06(-0.10%) |
Sep 17, 2013 | 59.83 | 59.95 | 59.70 | 59.75 | 1,781,604 | -0.05(-0.08%) |
Sep 16, 2013 | 59.65 | 59.97 | 59.30 | 59.80 | 1,567,652 | +0.50(+0.84%) |
Sep 13, 2013 | 59.56 | 59.64 | 59.21 | 59.30 | 1,410,230 | -0.12(-0.20%) |
Sep 12, 2013 | 59.90 | 60.08 | 59.16 | 59.42 | 1,657,106 | -0.54(-0.90%) |
Sep 11, 2013 | 59.84 | 60.05 | 59.75 | 59.96 | 1,601,734 | -0.05(-0.08%) |
Sep 10, 2013 | 60.03 | 60.12 | 59.61 | 60.01 | 1,863,678 | +0.02(+0.03%) |
Sep 09, 2013 | 60.09 | 60.21 | 59.75 | 59.99 | 1,554,117 | -0.04(-0.07%) |
Sep 06, 2013 | 59.95 | 60.16 | 59.51 | 60.03 | 2,128,883 | +0.25(+0.42%) |
Sep 05, 2013 | 58.78 | 59.91 | 58.76 | 59.78 | 2,753,111 | +1.21(+2.07%) |
Sep 04, 2013 | 58.50 | 58.80 | 58.30 | 58.57 | 1,334,738 | +0.00(+0.00%) |
Sep 03, 2013 | 58.78 | 58.99 | 58.40 | 58.57 | 1,394,706 | +0.07(+0.12%) |
Aug 30, 2013 | 58.50 | 58.50 | 58.50 | 0 | +0.17(+0.29%) | |
Aug 29, 2013 | 58.03 | 58.55 | 57.95 | 58.33 | 1,796,753 | +0.52(+0.90%) |
Aug 28, 2013 | 57.75 | 57.88 | 57.36 | 57.81 | 2,548,859 | +0.10(+0.17%) |
Aug 27, 2013 | 58.50 | 58.55 | 57.42 | 57.71 | 2,651,187 | -0.98(-1.67%) |
Aug 26, 2013 | 58.90 | 59.00 | 58.69 | 58.69 | 1,652,741 | +0.01(+0.02%) |
Aug 23, 2013 | 58.74 | 58.87 | 58.58 | 58.68 | 1,320,439 | +0.20(+0.34%) |
Aug 22, 2013 | 58.34 | 58.75 | 58.26 | 58.48 | 1,280,956 | +0.20(+0.34%) |
Aug 21, 2013 | 58.38 | 58.57 | 57.95 | 58.28 | 1,348,028 | -0.09(-0.15%) |
Aug 20, 2013 | 58.10 | 58.69 | 58.00 | 58.37 | 1,329,095 | +0.25(+0.43%) |
Aug 19, 2013 | 58.20 | 58.23 | 57.85 | 58.12 | 1,220,395 | -0.12(-0.21%) |
Aug 16, 2013 | 57.97 | 58.65 | 57.95 | 58.24 | 1,339,654 | +0.11(+0.19%) |
Aug 15, 2013 | 58.09 | 58.25 | 57.68 | 58.13 | 1,363,138 | -0.13(-0.22%) |
Aug 14, 2013 | 58.60 | 58.60 | 58.06 | 58.26 | 1,287,309 | -0.22(-0.38%) |
Aug 13, 2013 | 58.10 | 58.53 | 57.98 | 58.48 | 1,548,067 | +0.56(+0.97%) |
Aug 12, 2013 | 57.94 | 58.15 | 57.70 | 57.92 | 972,390 | -0.18(-0.31%) |
Aug 09, 2013 | 58.05 | 58.29 | 57.85 | 58.10 | 1,354,669 | +0.07(+0.12%) |
Aug 08, 2013 | 57.66 | 58.25 | 57.55 | 58.03 | 1,343,137 | +0.36(+0.62%) |
Aug 07, 2013 | 57.60 | 57.82 | 57.50 | 57.67 | 2,140,507 | -0.14(-0.24%) |
Aug 06, 2013 | 57.76 | 58.28 | 57.50 | 57.81 | 1,909,226 | -0.47(-0.81%) |
Aug 02, 2013 | 58.28 | 58.28 | 58.28 | 0 | +0.28(+0.48%) | |
Aug 01, 2013 | 58.27 | 58.51 | 57.70 | 58.00 | 1,590,560 | -0.01(-0.02%) |
Jul 31, 2013 | 59.09 | 59.13 | 57.90 | 58.01 | 1,949,119 | -0.76(-1.29%) |
Jul 30, 2013 | 58.82 | 59.07 | 58.63 | 58.77 | 2,373,074 | +0.06(+0.10%) |
Jul 29, 2013 | 58.25 | 58.92 | 58.12 | 58.71 | 1,325,001 | +0.39(+0.67%) |
Jul 26, 2013 | 58.13 | 58.36 | 58.00 | 58.32 | 1,289,210 | -0.03(-0.05%) |
Jul 25, 2013 | 58.30 | 58.45 | 58.12 | 58.35 | 1,688,222 | -0.02(-0.03%) |
Jul 24, 2013 | 58.47 | 58.49 | 58.21 | 58.37 | 1,908,256 | +0.02(+0.03%) |
Jul 23, 2013 | 58.77 | 59.00 | 58.24 | 58.35 | 2,091,818 | -0.61(-1.03%) |
Jul 22, 2013 | 58.94 | 59.19 | 58.63 | 58.96 | 1,610,089 | -0.07(-0.12%) |
Jul 19, 2013 | 58.85 | 59.17 | 58.81 | 59.03 | 2,984,045 | +0.18(+0.31%) |
Jul 18, 2013 | 58.25 | 58.95 | 58.23 | 58.85 | 2,556,040 | +0.81(+1.40%) |
Jul 17, 2013 | 57.28 | 58.16 | 57.24 | 58.04 | 2,523,127 | +0.91(+1.59%) |
Jul 16, 2013 | 57.55 | 57.55 | 56.90 | 57.13 | 1,257,097 | -0.07(-0.12%) |
Jul 15, 2013 | 57.34 | 57.56 | 57.18 | 57.20 | 1,797,972 | +0.15(+0.26%) |
Jul 12, 2013 | 57.12 | 57.29 | 56.80 | 57.05 | 1,526,258 | +0.11(+0.19%) |
Jul 11, 2013 | 56.00 | 56.95 | 55.97 | 56.94 | 2,937,667 | +1.20(+2.15%) |
Jul 10, 2013 | 55.98 | 55.99 | 55.51 | 55.74 | 1,598,632 | -0.13(-0.23%) |
Jul 09, 2013 | 55.75 | 55.88 | 55.36 | 55.87 | 1,457,999 | +0.31(+0.56%) |
Jul 08, 2013 | 55.70 | 55.90 | 55.39 | 55.56 | 1,494,319 | +0.12(+0.22%) |
Jul 05, 2013 | 55.73 | 55.84 | 55.17 | 55.44 | 2,061,388 | -0.08(-0.14%) |
Jul 04, 2013 | 55.78 | 55.86 | 55.35 | 55.52 | 602,946 | -0.04(-0.07%) |
Jul 03, 2013 | 56.00 | 56.00 | 55.17 | 55.56 | 2,362,407 | -0.40(-0.71%) |