Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.16 | 53.41 | 53.16 | 53.24 | 0 | -0.03(-0.05%) |
Sep 26, 2013 | 53.29 | 53.44 | 53.24 | 53.27 | 0 | -0.26(-0.48%) |
Sep 25, 2013 | 53.41 | 53.59 | 53.29 | 53.53 | 0 | +0.19(+0.35%) |
Sep 24, 2013 | 52.93 | 53.40 | 52.93 | 53.34 | 0 | +0.53(+1.00%) |
Sep 23, 2013 | 52.60 | 52.88 | 52.60 | 52.81 | 0 | +0.10(+0.20%) |
Sep 20, 2013 | 52.56 | 52.83 | 52.46 | 52.71 | 0 | +0.09(+0.17%) |
Sep 19, 2013 | 52.83 | 52.86 | 52.42 | 52.62 | 0 | -0.01(-0.01%) |
Sep 18, 2013 | 51.91 | 52.85 | 51.69 | 52.62 | 0 | +0.66(+1.28%) |
Sep 17, 2013 | 51.80 | 51.98 | 51.72 | 51.96 | 0 | +0.33(+0.64%) |
Sep 16, 2013 | 52.28 | 52.28 | 51.62 | 51.63 | 0 | -0.26(-0.50%) |
Sep 13, 2013 | 51.97 | 52.02 | 51.81 | 51.89 | 0 | +0.10(+0.19%) |
Sep 12, 2013 | 52.13 | 52.26 | 51.74 | 51.79 | 0 | -0.19(-0.37%) |
Sep 11, 2013 | 51.68 | 51.99 | 51.57 | 51.99 | 0 | +0.42(+0.81%) |
Sep 10, 2013 | 51.86 | 52.02 | 51.55 | 51.57 | 0 | -0.34(-0.65%) |
Sep 09, 2013 | 52.18 | 52.18 | 51.78 | 51.90 | 0 | +0.13(+0.25%) |
Sep 06, 2013 | 51.99 | 52.07 | 51.68 | 51.77 | 0 | +0.21(+0.41%) |
Sep 05, 2013 | 52.13 | 52.14 | 51.49 | 51.56 | 0 | -0.73(-1.39%) |
Sep 04, 2013 | 52.64 | 52.64 | 52.27 | 52.29 | 0 | -0.07(-0.14%) |
Sep 03, 2013 | 52.80 | 52.80 | 52.09 | 52.36 | 0 | -0.45(-0.86%) |
Aug 30, 2013 | 52.97 | 53.15 | 52.68 | 52.81 | 0 | +0.06(+0.11%) |
Aug 29, 2013 | 52.43 | 52.96 | 52.40 | 52.75 | 0 | +0.23(+0.44%) |
Aug 28, 2013 | 52.52 | 52.65 | 52.41 | 52.52 | 0 | -0.15(-0.28%) |
Aug 27, 2013 | 52.37 | 52.85 | 52.35 | 52.67 | 0 | +0.21(+0.39%) |
Aug 26, 2013 | 52.53 | 52.53 | 52.21 | 52.46 | 0 | +0.26(+0.50%) |
Aug 23, 2013 | 51.52 | 52.20 | 51.52 | 52.20 | 0 | +0.60(+1.16%) |
Aug 22, 2013 | 51.26 | 51.60 | 51.26 | 51.60 | 0 | +0.44(+0.87%) |
Aug 21, 2013 | 51.39 | 51.51 | 51.16 | 51.16 | 0 | -0.55(-1.07%) |
Aug 20, 2013 | 51.51 | 51.71 | 51.42 | 51.71 | 0 | +0.36(+0.70%) |
Aug 19, 2013 | 51.59 | 51.59 | 51.26 | 51.35 | 0 | -0.34(-0.65%) |
Aug 16, 2013 | 51.92 | 52.03 | 51.53 | 51.69 | 0 | -0.29(-0.56%) |
Aug 15, 2013 | 52.16 | 52.23 | 51.89 | 51.98 | 126,788 | -0.58(-1.11%) |
Aug 14, 2013 | 52.67 | 52.76 | 52.55 | 52.57 | 0 | -0.08(-0.15%) |
Aug 13, 2013 | 52.84 | 52.84 | 52.55 | 52.64 | 87,484 | -0.60(-1.13%) |
Aug 12, 2013 | 53.52 | 53.61 | 53.18 | 53.25 | 21,684 | -0.32(-0.60%) |
Aug 09, 2013 | 53.43 | 53.57 | 53.22 | 53.57 | 55,988 | +0.14(+0.26%) |
Aug 08, 2013 | 53.48 | 53.64 | 53.39 | 53.43 | 58,570 | +0.13(+0.24%) |
Aug 07, 2013 | 53.18 | 53.40 | 53.17 | 53.30 | 141,752 | +0.26(+0.48%) |
Aug 06, 2013 | 53.10 | 53.10 | 52.74 | 53.04 | 2,283,421 | +0.01(+0.01%) |
Aug 05, 2013 | 53.09 | 53.16 | 52.95 | 53.04 | 69,894 | -0.38(-0.71%) |
Aug 02, 2013 | 53.13 | 53.44 | 53.13 | 53.41 | 407,404 | +0.46(+0.86%) |
Aug 01, 2013 | 53.45 | 53.45 | 52.89 | 52.96 | 179,202 | -0.64(-1.19%) |
Jul 31, 2013 | 53.08 | 53.67 | 52.95 | 53.59 | 0 | -0.09(-0.17%) |
Jul 30, 2013 | 53.81 | 54.01 | 53.64 | 53.68 | 0 | -0.03(-0.05%) |
Jul 29, 2013 | 53.90 | 53.92 | 53.57 | 53.71 | 0 | -0.35(-0.64%) |
Jul 26, 2013 | 53.96 | 54.13 | 53.74 | 54.06 | 0 | +0.35(+0.66%) |
Jul 25, 2013 | 53.77 | 53.93 | 53.56 | 53.70 | 0 | -0.46(-0.84%) |
Jul 24, 2013 | 54.09 | 54.22 | 53.70 | 54.16 | 0 | -0.17(-0.31%) |
Jul 23, 2013 | 54.28 | 54.45 | 54.16 | 54.33 | 0 | -0.18(-0.33%) |
Jul 22, 2013 | 54.58 | 54.72 | 54.36 | 54.51 | 0 | +0.21(+0.39%) |
Jul 19, 2013 | 53.97 | 54.35 | 53.97 | 54.29 | 0 | +0.39(+0.73%) |
Jul 18, 2013 | 54.17 | 54.21 | 53.80 | 53.90 | 0 | -0.12(-0.23%) |
Jul 17, 2013 | 54.09 | 54.26 | 54.01 | 54.02 | 40,888 | +0.08(+0.14%) |
Jul 16, 2013 | 53.90 | 53.97 | 53.81 | 53.95 | 0 | +0.24(+0.45%) |
Jul 15, 2013 | 53.52 | 53.88 | 53.50 | 53.70 | 0 | +0.04(+0.08%) |
Jul 12, 2013 | 53.96 | 54.04 | 53.40 | 53.66 | 0 | -0.10(-0.19%) |
Jul 11, 2013 | 53.48 | 53.78 | 53.45 | 53.76 | 0 | +0.40(+0.76%) |
Jul 10, 2013 | 53.41 | 53.44 | 52.86 | 53.36 | 0 | -0.05(-0.10%) |
Jul 09, 2013 | 53.32 | 53.50 | 52.98 | 53.41 | 0 | +0.32(+0.61%) |
Jul 08, 2013 | 52.63 | 53.19 | 52.63 | 53.09 | 0 | +0.82(+1.57%) |
Jul 05, 2013 | 53.08 | 53.08 | 52.26 | 52.26 | 0 | -1.56(-2.90%) |
Jul 03, 2013 | 53.77 | 54.04 | 53.77 | 53.83 | 0 | +0.05(+0.10%) |
Jul 02, 2013 | 53.71 | 54.02 | 53.71 | 53.77 | 0 | +0.08(+0.16%) |