Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.34 | 54.14 | 53.27 | 54.06 | 747,885 | +0.15(+0.27%) |
Sep 27, 2013 | 53.92 | 54.17 | 53.60 | 53.91 | 411,696 | -0.15(-0.29%) |
Sep 26, 2013 | 53.63 | 54.45 | 53.63 | 54.07 | 859,201 | +0.58(+1.09%) |
Sep 25, 2013 | 53.57 | 53.94 | 53.32 | 53.48 | 581,876 | -0.17(-0.32%) |
Sep 24, 2013 | 53.48 | 53.89 | 52.30 | 53.65 | 1,118,002 | -0.47(-0.87%) |
Sep 23, 2013 | 54.11 | 54.47 | 53.86 | 54.13 | 808,749 | -0.13(-0.24%) |
Sep 20, 2013 | 54.67 | 55.11 | 54.08 | 54.26 | 1,373,176 | -0.35(-0.64%) |
Sep 19, 2013 | 54.48 | 55.31 | 54.39 | 54.61 | 758,350 | +0.28(+0.52%) |
Sep 18, 2013 | 54.44 | 54.55 | 53.88 | 54.32 | 1,204,024 | -0.09(-0.16%) |
Sep 17, 2013 | 54.47 | 54.75 | 54.01 | 54.41 | 744,684 | -0.15(-0.27%) |
Sep 16, 2013 | 54.67 | 54.63 | 54.14 | 54.56 | 976,549 | +0.36(+0.67%) |
Sep 13, 2013 | 54.20 | 54.67 | 53.86 | 54.20 | 503,503 | -0.07(-0.13%) |
Sep 12, 2013 | 54.44 | 54.64 | 53.81 | 54.26 | 782,228 | -0.30(-0.55%) |
Sep 11, 2013 | 54.90 | 54.98 | 53.90 | 54.57 | 698,956 | -0.27(-0.50%) |
Sep 10, 2013 | 53.68 | 54.85 | 53.64 | 54.84 | 1,231,936 | +1.62(+3.04%) |
Sep 09, 2013 | 53.21 | 53.66 | 52.98 | 53.22 | 570,392 | +0.21(+0.39%) |
Sep 06, 2013 | 53.55 | 53.81 | 52.72 | 53.02 | 788,257 | -0.33(-0.61%) |
Sep 05, 2013 | 53.40 | 53.88 | 53.13 | 53.34 | 651,119 | +0.07(+0.13%) |
Sep 04, 2013 | 53.12 | 53.74 | 52.85 | 53.27 | 924,593 | +0.11(+0.21%) |
Sep 03, 2013 | 53.95 | 54.15 | 52.80 | 53.16 | 1,193,403 | -0.21(-0.38%) |
Aug 30, 2013 | 53.69 | 54.08 | 53.11 | 53.37 | 675,643 | -0.33(-0.62%) |
Aug 29, 2013 | 53.39 | 54.10 | 53.37 | 53.70 | 475,198 | +0.18(+0.34%) |
Aug 28, 2013 | 53.48 | 53.80 | 53.37 | 53.52 | 544,534 | -0.03(-0.06%) |
Aug 27, 2013 | 53.35 | 53.94 | 53.05 | 53.56 | 741,315 | -0.28(-0.52%) |
Aug 26, 2013 | 53.80 | 54.43 | 53.75 | 53.84 | 686,847 | +0.07(+0.13%) |
Aug 23, 2013 | 53.85 | 53.98 | 53.38 | 53.77 | 568,864 | +0.17(+0.32%) |
Aug 22, 2013 | 53.26 | 53.89 | 53.07 | 53.60 | 294,202 | +0.52(+0.98%) |
Aug 21, 2013 | 53.30 | 53.69 | 52.97 | 53.08 | 364,132 | -0.33(-0.62%) |
Aug 20, 2013 | 53.33 | 53.94 | 53.23 | 53.41 | 394,259 | +0.02(+0.03%) |
Aug 19, 2013 | 53.14 | 53.59 | 53.02 | 53.39 | 558,975 | +0.09(+0.16%) |
Aug 16, 2013 | 53.27 | 53.45 | 52.94 | 53.31 | 577,624 | -0.14(-0.26%) |
Aug 15, 2013 | 53.42 | 53.62 | 53.05 | 53.45 | 913,788 | -0.39(-0.73%) |
Aug 14, 2013 | 54.12 | 54.45 | 53.61 | 53.84 | 649,697 | -0.30(-0.55%) |
Aug 13, 2013 | 54.16 | 54.34 | 53.80 | 54.14 | 485,500 | -0.11(-0.20%) |
Aug 12, 2013 | 53.65 | 54.45 | 53.65 | 54.25 | 511,763 | +0.42(+0.78%) |
Aug 09, 2013 | 53.90 | 54.33 | 53.68 | 53.83 | 688,370 | -0.22(-0.41%) |
Aug 08, 2013 | 54.22 | 54.42 | 53.82 | 54.05 | 811,566 | +0.04(+0.08%) |
Aug 07, 2013 | 53.74 | 54.19 | 53.54 | 54.01 | 1,213,722 | -0.02(-0.03%) |
Aug 06, 2013 | 53.91 | 54.14 | 53.68 | 54.03 | 1,177,991 | -0.10(-0.19%) |
Aug 05, 2013 | 53.33 | 54.22 | 53.16 | 54.13 | 1,579,976 | +0.80(+1.51%) |
Aug 02, 2013 | 53.31 | 53.63 | 52.95 | 53.33 | 2,143,821 | -0.05(-0.10%) |
Aug 01, 2013 | 53.47 | 53.81 | 53.32 | 53.38 | 1,515,848 | +0.32(+0.60%) |
Jul 31, 2013 | 52.96 | 53.90 | 52.91 | 53.06 | 1,369,699 | +0.11(+0.21%) |
Jul 30, 2013 | 52.88 | 53.83 | 52.65 | 52.95 | 1,657,400 | +0.11(+0.21%) |
Jul 29, 2013 | 52.56 | 53.06 | 52.41 | 52.84 | 1,105,766 | +0.01(+0.02%) |
Jul 26, 2013 | 53.22 | 53.41 | 52.61 | 52.83 | 1,209,197 | -0.63(-1.18%) |
Jul 25, 2013 | 53.53 | 53.86 | 53.22 | 53.46 | 1,369,813 | -0.14(-0.26%) |
Jul 24, 2013 | 53.89 | 54.03 | 53.31 | 53.60 | 932,538 | -0.15(-0.27%) |
Jul 23, 2013 | 53.77 | 54.00 | 53.63 | 53.74 | 705,615 | +0.21(+0.40%) |
Jul 22, 2013 | 53.46 | 53.75 | 53.13 | 53.53 | 1,174,108 | -0.22(-0.41%) |
Jul 19, 2013 | 53.45 | 53.92 | 52.87 | 53.75 | 1,202,564 | +0.04(+0.08%) |
Jul 18, 2013 | 53.97 | 54.14 | 51.48 | 53.71 | 2,933,670 | -1.69(-3.06%) |
Jul 17, 2013 | 55.58 | 56.05 | 55.36 | 55.40 | 706,919 | +0.04(+0.08%) |
Jul 16, 2013 | 55.51 | 55.82 | 54.67 | 55.36 | 753,769 | +0.05(+0.09%) |
Jul 15, 2013 | 55.45 | 55.85 | 55.05 | 55.31 | 686,540 | -0.14(-0.25%) |
Jul 12, 2013 | 55.64 | 55.68 | 54.93 | 55.45 | 764,919 | -0.22(-0.40%) |
Jul 11, 2013 | 56.76 | 56.81 | 55.42 | 55.67 | 700,685 | -0.13(-0.23%) |
Jul 10, 2013 | 55.43 | 56.13 | 55.33 | 55.80 | 606,058 | +0.45(+0.80%) |
Jul 09, 2013 | 54.61 | 55.75 | 54.52 | 55.35 | 545,552 | +1.13(+2.08%) |
Jul 08, 2013 | 54.51 | 55.00 | 53.97 | 54.22 | 621,121 | -0.26(-0.47%) |
Jul 05, 2013 | 54.27 | 54.69 | 53.98 | 54.48 | 395,890 | +0.70(+1.30%) |
Jul 03, 2013 | 53.68 | 54.11 | 53.52 | 53.78 | 318,699 | -0.16(-0.30%) |
Jul 02, 2013 | 53.98 | 54.50 | 53.65 | 53.94 | 631,696 | +0.01(+0.02%) |