Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.84 | 55.52 | 54.61 | 55.42 | 1,377,690 | +0.09(+0.16%) |
Sep 27, 2013 | 54.83 | 55.50 | 54.62 | 55.33 | 1,336,859 | +0.04(+0.07%) |
Sep 26, 2013 | 55.60 | 55.99 | 54.99 | 55.29 | 887,946 | -0.11(-0.20%) |
Sep 25, 2013 | 55.48 | 55.97 | 55.27 | 55.40 | 949,611 | +0.23(+0.42%) |
Sep 24, 2013 | 55.51 | 55.71 | 54.73 | 55.17 | 1,038,985 | -0.35(-0.63%) |
Sep 23, 2013 | 56.36 | 56.36 | 55.28 | 55.52 | 660,092 | -0.85(-1.51%) |
Sep 20, 2013 | 57.12 | 57.25 | 56.27 | 56.37 | 1,399,618 | -0.78(-1.36%) |
Sep 19, 2013 | 57.60 | 57.92 | 56.70 | 57.15 | 1,199,242 | -0.34(-0.59%) |
Sep 18, 2013 | 56.30 | 57.66 | 56.24 | 57.49 | 2,032,180 | +1.27(+2.26%) |
Sep 17, 2013 | 55.56 | 56.36 | 55.22 | 56.22 | 1,368,634 | +0.66(+1.19%) |
Sep 16, 2013 | 55.29 | 55.70 | 55.00 | 55.56 | 1,573,814 | +1.16(+2.13%) |
Sep 13, 2013 | 55.34 | 55.49 | 54.04 | 54.40 | 1,731,134 | -0.76(-1.38%) |
Sep 12, 2013 | 55.47 | 55.65 | 54.74 | 55.16 | 1,115,807 | -0.37(-0.67%) |
Sep 11, 2013 | 55.12 | 55.67 | 54.92 | 55.53 | 872,688 | +0.42(+0.76%) |
Sep 10, 2013 | 55.50 | 55.50 | 54.73 | 55.11 | 916,107 | -0.03(-0.05%) |
Sep 09, 2013 | 55.15 | 55.67 | 54.63 | 55.14 | 1,051,509 | +0.43(+0.79%) |
Sep 06, 2013 | 55.43 | 55.49 | 54.35 | 54.71 | 1,375,493 | -0.37(-0.67%) |
Sep 05, 2013 | 54.88 | 55.74 | 54.86 | 55.08 | 880,832 | +0.17(+0.31%) |
Sep 04, 2013 | 54.25 | 55.27 | 54.04 | 54.91 | 1,061,809 | +0.62(+1.14%) |
Sep 03, 2013 | 54.35 | 54.80 | 53.74 | 54.29 | 1,245,800 | +0.66(+1.23%) |
Aug 30, 2013 | 53.91 | 53.92 | 53.28 | 53.63 | 1,117,461 | -0.16(-0.30%) |
Aug 29, 2013 | 54.46 | 54.54 | 53.63 | 53.79 | 1,124,926 | -0.94(-1.72%) |
Aug 28, 2013 | 54.30 | 55.16 | 54.10 | 54.73 | 1,306,620 | +0.43(+0.79%) |
Aug 27, 2013 | 54.04 | 55.00 | 53.97 | 54.30 | 960,863 | -0.44(-0.80%) |
Aug 26, 2013 | 55.45 | 55.64 | 54.63 | 54.74 | 764,785 | -0.37(-0.67%) |
Aug 23, 2013 | 55.59 | 55.59 | 54.35 | 55.11 | 1,084,621 | +0.39(+0.71%) |
Aug 22, 2013 | 52.91 | 55.28 | 52.68 | 54.72 | 1,345,264 | +2.07(+3.93%) |
Aug 21, 2013 | 52.67 | 53.15 | 52.47 | 52.65 | 1,202,222 | -0.32(-0.60%) |
Aug 20, 2013 | 52.39 | 53.30 | 52.21 | 52.97 | 841,682 | +0.59(+1.13%) |
Aug 19, 2013 | 53.23 | 53.30 | 52.28 | 52.38 | 1,085,464 | -0.87(-1.63%) |
Aug 16, 2013 | 52.92 | 53.43 | 52.76 | 53.25 | 1,185,422 | +0.03(+0.06%) |
Aug 15, 2013 | 52.71 | 53.36 | 52.71 | 53.22 | 938,792 | -0.58(-1.08%) |
Aug 14, 2013 | 54.46 | 54.58 | 53.78 | 53.80 | 644,556 | -0.56(-1.03%) |
Aug 13, 2013 | 54.11 | 54.60 | 53.73 | 54.36 | 971,586 | +0.29(+0.54%) |
Aug 12, 2013 | 53.55 | 54.22 | 53.44 | 54.07 | 850,345 | +0.14(+0.26%) |
Aug 09, 2013 | 53.83 | 54.21 | 53.54 | 53.93 | 1,723,124 | +0.00(+0.00%) |
Aug 08, 2013 | 53.88 | 54.10 | 53.41 | 53.93 | 916,605 | +0.36(+0.67%) |
Aug 07, 2013 | 53.51 | 53.64 | 53.01 | 53.57 | 1,082,327 | -0.06(-0.11%) |
Aug 06, 2013 | 54.44 | 54.71 | 53.50 | 53.63 | 1,418,079 | -1.01(-1.85%) |
Aug 05, 2013 | 54.94 | 55.10 | 54.34 | 54.64 | 1,300,941 | -0.47(-0.85%) |
Aug 02, 2013 | 54.95 | 55.23 | 54.28 | 55.11 | 1,050,668 | +0.19(+0.35%) |
Aug 01, 2013 | 54.00 | 55.19 | 53.90 | 54.92 | 1,706,955 | +1.62(+3.04%) |
Jul 31, 2013 | 53.88 | 53.97 | 53.12 | 53.30 | 1,582,619 | -0.17(-0.32%) |
Jul 30, 2013 | 53.54 | 53.69 | 53.09 | 53.47 | 1,533,166 | +0.07(+0.13%) |
Jul 29, 2013 | 54.51 | 54.71 | 53.24 | 53.40 | 2,696,851 | -1.15(-2.11%) |
Jul 26, 2013 | 55.48 | 55.90 | 54.00 | 54.55 | 2,432,428 | -1.09(-1.96%) |
Jul 25, 2013 | 55.27 | 55.66 | 54.70 | 55.64 | 1,944,690 | -0.47(-0.84%) |
Jul 24, 2013 | 57.30 | 58.38 | 55.65 | 56.11 | 2,746,828 | -0.99(-1.73%) |
Jul 23, 2013 | 57.61 | 57.95 | 56.71 | 57.10 | 1,496,037 | -0.27(-0.47%) |
Jul 22, 2013 | 57.87 | 58.22 | 57.27 | 57.37 | 875,850 | -0.45(-0.78%) |
Jul 19, 2013 | 57.40 | 57.83 | 56.87 | 57.82 | 1,612,585 | +0.64(+1.12%) |
Jul 18, 2013 | 57.04 | 57.36 | 56.67 | 57.18 | 1,597,042 | +0.57(+1.01%) |
Jul 17, 2013 | 56.01 | 56.73 | 55.80 | 56.61 | 1,908,028 | -0.01(-0.02%) |
Jul 16, 2013 | 57.87 | 57.96 | 56.29 | 56.62 | 1,269,187 | -1.15(-1.99%) |
Jul 15, 2013 | 58.32 | 58.51 | 57.73 | 57.77 | 798,243 | -0.58(-0.99%) |
Jul 12, 2013 | 57.77 | 58.38 | 57.72 | 58.35 | 976,574 | +0.83(+1.44%) |
Jul 11, 2013 | 59.07 | 59.13 | 57.25 | 57.52 | 1,532,682 | -0.49(-0.84%) |
Jul 10, 2013 | 58.32 | 58.43 | 57.66 | 58.01 | 1,342,660 | -0.15(-0.26%) |
Jul 09, 2013 | 57.29 | 58.39 | 57.21 | 58.16 | 1,504,873 | +1.35(+2.38%) |
Jul 08, 2013 | 56.48 | 57.16 | 56.35 | 56.81 | 1,802,949 | +0.47(+0.83%) |
Jul 05, 2013 | 56.28 | 56.74 | 56.08 | 56.34 | 990,343 | +0.49(+0.88%) |
Jul 03, 2013 | 56.31 | 56.55 | 55.37 | 55.85 | 949,433 | -0.56(-0.99%) |
Jul 02, 2013 | 55.75 | 56.56 | 55.62 | 56.41 | 2,707,802 | +0.59(+1.06%) |