Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.15 | 53.60 | 52.90 | 53.50 | 556,338 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.46 | 610,299 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.16 | 53.40 | 561,229 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.26 | 53.35 | 646,741 | -0.55(-1.03%) |
Sep 24, 2013 | 54.02 | 54.28 | 53.83 | 53.90 | 803,501 | -0.68(-1.24%) |
Sep 23, 2013 | 54.98 | 55.12 | 54.35 | 54.58 | 334,576 | -0.42(-0.76%) |
Sep 20, 2013 | 55.82 | 56.26 | 54.96 | 55.00 | 1,156,335 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.74 | 608,208 | +0.71(+1.28%) |
Sep 18, 2013 | 54.61 | 55.30 | 54.47 | 55.03 | 790,085 | +0.48(+0.88%) |
Sep 17, 2013 | 54.30 | 54.62 | 54.19 | 54.55 | 496,385 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.48 | 53.93 | 54.26 | 523,486 | +0.67(+1.25%) |
Sep 13, 2013 | 53.03 | 53.85 | 53.01 | 53.59 | 858,106 | +0.49(+0.93%) |
Sep 12, 2013 | 53.29 | 53.41 | 53.02 | 53.09 | 1,201,575 | -0.17(-0.32%) |
Sep 11, 2013 | 53.21 | 53.44 | 53.16 | 53.26 | 1,031,263 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.18 | 53.30 | 891,143 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.63 | 53.09 | 53.38 | 554,078 | +0.34(+0.64%) |
Sep 06, 2013 | 53.30 | 53.52 | 52.65 | 53.04 | 532,720 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,057 | +0.13(+0.24%) |
Sep 04, 2013 | 52.94 | 53.27 | 52.69 | 53.13 | 646,703 | +0.17(+0.32%) |
Sep 03, 2013 | 53.30 | 53.76 | 52.51 | 52.96 | 789,491 | +0.14(+0.27%) |
Aug 30, 2013 | 53.78 | 53.84 | 52.67 | 52.82 | 832,195 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.29 | 53.76 | 53.97 | 644,979 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.67 | 53.92 | 54.02 | 518,390 | -0.67(-1.23%) |
Aug 27, 2013 | 55.40 | 55.40 | 54.67 | 54.69 | 514,763 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.16 | 55.57 | 55.85 | 422,874 | +0.04(+0.08%) |
Aug 23, 2013 | 56.04 | 56.10 | 55.54 | 55.80 | 460,571 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.07 | 55.35 | 55.91 | 340,884 | +0.46(+0.84%) |
Aug 21, 2013 | 55.96 | 56.27 | 55.41 | 55.45 | 374,004 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.33 | 55.78 | 298,294 | +0.45(+0.82%) |
Aug 19, 2013 | 55.07 | 55.85 | 55.06 | 55.32 | 590,105 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.96 | 55.46 | 55.51 | 826,413 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.95 | 55.81 | 55.84 | 691,193 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,216 | -0.72(-1.24%) |
Aug 13, 2013 | 58.03 | 58.23 | 57.63 | 57.98 | 366,388 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.93 | 576,872 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,349 | -0.24(-0.41%) |
Aug 08, 2013 | 58.01 | 58.48 | 57.65 | 58.28 | 765,794 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.53 | 57.67 | 1,270,655 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.26 | 57.67 | 58.04 | 1,153,034 | -0.19(-0.32%) |
Aug 05, 2013 | 57.77 | 58.25 | 57.75 | 58.23 | 757,258 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.09 | 57.21 | 58.07 | 903,512 | +0.61(+1.07%) |
Aug 01, 2013 | 56.72 | 57.88 | 56.58 | 57.45 | 923,227 | +1.13(+2.01%) |
Jul 31, 2013 | 56.74 | 56.91 | 56.04 | 56.32 | 1,221,262 | -0.24(-0.43%) |
Jul 30, 2013 | 56.31 | 56.89 | 56.20 | 56.56 | 967,239 | +0.51(+0.91%) |
Jul 29, 2013 | 55.07 | 56.14 | 54.89 | 56.05 | 848,257 | +1.02(+1.84%) |
Jul 26, 2013 | 54.93 | 55.30 | 54.73 | 55.04 | 816,405 | -0.07(-0.13%) |
Jul 25, 2013 | 53.75 | 55.26 | 53.45 | 55.11 | 1,066,837 | +1.02(+1.88%) |
Jul 24, 2013 | 54.84 | 55.07 | 54.08 | 54.09 | 639,462 | -0.68(-1.24%) |
Jul 23, 2013 | 54.90 | 54.98 | 54.54 | 54.77 | 564,479 | -0.18(-0.32%) |
Jul 22, 2013 | 54.64 | 54.97 | 54.61 | 54.95 | 481,899 | +0.22(+0.41%) |
Jul 19, 2013 | 54.64 | 54.88 | 54.32 | 54.73 | 403,756 | -0.14(-0.26%) |
Jul 18, 2013 | 54.41 | 54.97 | 54.27 | 54.87 | 317,638 | +0.57(+1.04%) |
Jul 17, 2013 | 54.52 | 54.76 | 54.25 | 54.30 | 199,342 | -0.08(-0.14%) |
Jul 16, 2013 | 54.66 | 54.95 | 54.22 | 54.38 | 470,688 | -0.31(-0.57%) |
Jul 15, 2013 | 54.47 | 54.86 | 54.39 | 54.69 | 565,695 | +0.28(+0.51%) |
Jul 12, 2013 | 54.32 | 54.51 | 54.08 | 54.41 | 571,662 | +0.04(+0.07%) |
Jul 11, 2013 | 54.23 | 54.51 | 54.17 | 54.38 | 540,074 | +0.58(+1.08%) |
Jul 10, 2013 | 53.27 | 53.85 | 53.27 | 53.80 | 567,466 | +0.51(+0.95%) |
Jul 09, 2013 | 53.43 | 53.34 | 53.13 | 53.29 | 818,574 | +0.15(+0.29%) |
Jul 08, 2013 | 53.37 | 53.38 | 52.86 | 53.14 | 1,042,439 | +0.11(+0.20%) |
Jul 05, 2013 | 52.89 | 53.08 | 52.61 | 53.03 | 427,688 | +0.45(+0.86%) |
Jul 03, 2013 | 52.56 | 52.88 | 52.32 | 52.58 | 225,522 | -0.23(-0.44%) |
Jul 02, 2013 | 52.88 | 53.07 | 52.53 | 52.81 | 499,054 | -0.11(-0.20%) |