Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.15 | 53.61 | 52.90 | 53.50 | 556,289 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.47 | 610,245 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.17 | 53.40 | 561,180 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.27 | 53.35 | 646,684 | -0.55(-1.03%) |
Sep 24, 2013 | 54.03 | 54.29 | 53.83 | 53.90 | 803,431 | -0.68(-1.24%) |
Sep 23, 2013 | 54.99 | 55.13 | 54.35 | 54.58 | 334,547 | -0.42(-0.76%) |
Sep 20, 2013 | 55.83 | 56.26 | 54.97 | 55.00 | 1,156,234 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.75 | 608,155 | +0.71(+1.28%) |
Sep 18, 2013 | 54.62 | 55.31 | 54.48 | 55.04 | 790,016 | +0.48(+0.88%) |
Sep 17, 2013 | 54.31 | 54.63 | 54.19 | 54.56 | 496,342 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.49 | 53.93 | 54.26 | 523,440 | +0.67(+1.25%) |
Sep 13, 2013 | 53.04 | 53.85 | 53.01 | 53.59 | 858,031 | +0.49(+0.93%) |
Sep 12, 2013 | 53.30 | 53.41 | 53.03 | 53.10 | 1,201,470 | -0.17(-0.32%) |
Sep 11, 2013 | 53.22 | 53.45 | 53.16 | 53.27 | 1,031,173 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.19 | 53.31 | 891,065 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.64 | 53.09 | 53.39 | 554,030 | +0.34(+0.64%) |
Sep 06, 2013 | 53.31 | 53.53 | 52.65 | 53.05 | 532,674 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,007 | +0.13(+0.24%) |
Sep 04, 2013 | 52.95 | 53.28 | 52.70 | 53.14 | 646,646 | +0.17(+0.32%) |
Sep 03, 2013 | 53.31 | 53.76 | 52.52 | 52.97 | 789,422 | +0.14(+0.27%) |
Aug 30, 2013 | 53.79 | 53.84 | 52.67 | 52.82 | 832,122 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.30 | 53.76 | 53.98 | 644,922 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.68 | 53.92 | 54.02 | 518,345 | -0.67(-1.23%) |
Aug 27, 2013 | 55.41 | 55.41 | 54.67 | 54.69 | 514,718 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.17 | 55.58 | 55.85 | 422,836 | +0.04(+0.08%) |
Aug 23, 2013 | 56.05 | 56.10 | 55.55 | 55.81 | 460,531 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.08 | 55.35 | 55.92 | 340,854 | +0.46(+0.84%) |
Aug 21, 2013 | 55.97 | 56.27 | 55.41 | 55.45 | 373,972 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.34 | 55.78 | 298,268 | +0.45(+0.82%) |
Aug 19, 2013 | 55.08 | 55.85 | 55.06 | 55.33 | 590,054 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.97 | 55.47 | 55.51 | 826,341 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.96 | 55.82 | 55.84 | 691,132 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,174 | -0.72(-1.24%) |
Aug 13, 2013 | 58.04 | 58.23 | 57.64 | 57.98 | 366,356 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.94 | 576,822 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,309 | -0.24(-0.41%) |
Aug 08, 2013 | 58.02 | 58.48 | 57.65 | 58.28 | 765,727 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.54 | 57.68 | 1,270,544 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.27 | 57.68 | 58.04 | 1,152,934 | -0.19(-0.32%) |
Aug 05, 2013 | 57.78 | 58.26 | 57.76 | 58.23 | 757,192 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.10 | 57.22 | 58.07 | 903,433 | +0.61(+1.07%) |
Aug 01, 2013 | 56.73 | 57.88 | 56.58 | 57.46 | 923,146 | +1.13(+2.01%) |
Jul 31, 2013 | 56.74 | 56.91 | 56.05 | 56.32 | 1,221,155 | -0.24(-0.43%) |
Jul 30, 2013 | 56.32 | 56.89 | 56.21 | 56.57 | 967,154 | +0.51(+0.91%) |
Jul 29, 2013 | 55.08 | 56.15 | 54.90 | 56.06 | 848,182 | +1.02(+1.84%) |
Jul 26, 2013 | 54.94 | 55.30 | 54.74 | 55.04 | 816,333 | -0.07(-0.13%) |
Jul 25, 2013 | 53.75 | 55.26 | 53.46 | 55.11 | 1,066,744 | +1.02(+1.88%) |
Jul 24, 2013 | 54.85 | 55.08 | 54.08 | 54.10 | 639,407 | -0.68(-1.24%) |
Jul 23, 2013 | 54.91 | 54.99 | 54.54 | 54.77 | 564,430 | -0.18(-0.32%) |
Jul 22, 2013 | 54.64 | 54.97 | 54.61 | 54.95 | 481,857 | +0.22(+0.41%) |
Jul 19, 2013 | 54.64 | 54.88 | 54.32 | 54.73 | 403,721 | -0.14(-0.26%) |
Jul 18, 2013 | 54.42 | 54.98 | 54.28 | 54.87 | 317,610 | +0.57(+1.04%) |
Jul 17, 2013 | 54.53 | 54.77 | 54.26 | 54.31 | 199,324 | -0.08(-0.14%) |
Jul 16, 2013 | 54.67 | 54.95 | 54.22 | 54.38 | 470,647 | -0.31(-0.57%) |
Jul 15, 2013 | 54.47 | 54.87 | 54.39 | 54.69 | 565,645 | +0.28(+0.51%) |
Jul 12, 2013 | 54.33 | 54.52 | 54.08 | 54.42 | 571,612 | +0.04(+0.07%) |
Jul 11, 2013 | 54.23 | 54.52 | 54.18 | 54.38 | 540,027 | +0.58(+1.08%) |
Jul 10, 2013 | 53.28 | 53.86 | 53.28 | 53.80 | 567,417 | +0.51(+0.95%) |
Jul 09, 2013 | 53.43 | 53.34 | 53.14 | 53.30 | 818,502 | +0.15(+0.28%) |
Jul 08, 2013 | 53.38 | 53.39 | 52.87 | 53.14 | 1,042,348 | +0.11(+0.20%) |
Jul 05, 2013 | 52.90 | 53.08 | 52.62 | 53.04 | 427,650 | +0.45(+0.86%) |
Jul 03, 2013 | 52.57 | 52.89 | 52.33 | 52.58 | 225,502 | -0.23(-0.44%) |
Jul 02, 2013 | 52.89 | 53.07 | 52.54 | 52.82 | 499,010 | -0.11(-0.20%) |