Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 56.14 | 56.62 | 55.84 | 56.55 | 326,903 | +0.01(+0.01%) |
Sep 26, 2013 | 56.62 | 56.87 | 56.30 | 56.55 | 292,836 | +0.03(+0.04%) |
Sep 25, 2013 | 56.63 | 56.80 | 56.34 | 56.52 | 485,920 | -0.08(-0.13%) |
Sep 24, 2013 | 56.71 | 57.14 | 56.31 | 56.60 | 436,676 | -0.13(-0.22%) |
Sep 23, 2013 | 56.97 | 57.20 | 56.57 | 56.72 | 457,522 | -0.14(-0.25%) |
Sep 20, 2013 | 58.08 | 58.35 | 56.84 | 56.86 | 498,992 | -1.09(-1.88%) |
Sep 19, 2013 | 58.32 | 58.49 | 57.70 | 57.96 | 188,431 | -0.34(-0.58%) |
Sep 18, 2013 | 58.01 | 58.56 | 57.46 | 58.29 | 484,134 | +0.14(+0.25%) |
Sep 17, 2013 | 57.65 | 58.22 | 57.31 | 58.15 | 306,182 | +0.52(+0.90%) |
Sep 16, 2013 | 57.30 | 57.74 | 56.92 | 57.63 | 196,938 | +0.71(+1.25%) |
Sep 13, 2013 | 57.04 | 57.19 | 56.02 | 56.92 | 361,022 | -0.13(-0.22%) |
Sep 12, 2013 | 56.76 | 57.28 | 56.39 | 57.04 | 1,014,219 | +0.37(+0.65%) |
Sep 11, 2013 | 55.93 | 56.67 | 55.84 | 56.67 | 162,728 | +0.61(+1.09%) |
Sep 10, 2013 | 55.48 | 56.10 | 55.22 | 56.06 | 252,128 | +0.76(+1.38%) |
Sep 09, 2013 | 54.21 | 55.30 | 54.21 | 55.30 | 157,297 | +0.96(+1.78%) |
Sep 06, 2013 | 53.92 | 54.51 | 53.23 | 54.33 | 216,312 | +0.54(+1.00%) |
Sep 05, 2013 | 53.76 | 53.97 | 53.60 | 53.79 | 153,237 | -0.09(-0.17%) |
Sep 04, 2013 | 53.22 | 53.94 | 53.16 | 53.89 | 387,026 | +0.55(+1.02%) |
Sep 03, 2013 | 53.91 | 54.23 | 53.09 | 53.34 | 422,415 | +0.23(+0.43%) |
Aug 30, 2013 | 54.17 | 54.28 | 53.03 | 53.12 | 262,588 | -1.08(-2.00%) |
Aug 29, 2013 | 53.73 | 54.53 | 53.73 | 54.20 | 145,638 | +0.33(+0.61%) |
Aug 28, 2013 | 53.64 | 54.31 | 53.48 | 53.87 | 114,385 | +0.34(+0.63%) |
Aug 27, 2013 | 54.54 | 54.95 | 53.53 | 53.53 | 233,153 | -1.42(-2.59%) |
Aug 26, 2013 | 54.67 | 55.62 | 54.45 | 54.96 | 201,420 | +0.23(+0.41%) |
Aug 23, 2013 | 54.92 | 55.02 | 54.53 | 54.73 | 131,110 | +0.12(+0.21%) |
Aug 22, 2013 | 53.71 | 55.03 | 53.63 | 54.62 | 135,419 | +1.07(+2.00%) |
Aug 21, 2013 | 53.35 | 54.06 | 53.35 | 53.54 | 209,590 | -0.03(-0.05%) |
Aug 20, 2013 | 53.18 | 53.98 | 53.14 | 53.57 | 157,247 | +0.39(+0.72%) |
Aug 19, 2013 | 53.07 | 53.36 | 52.97 | 53.18 | 152,531 | +0.03(+0.05%) |
Aug 16, 2013 | 52.97 | 53.52 | 52.97 | 53.16 | 147,988 | +0.19(+0.36%) |
Aug 15, 2013 | 53.17 | 53.30 | 52.73 | 52.97 | 377,058 | -0.57(-1.06%) |
Aug 14, 2013 | 54.31 | 54.34 | 53.47 | 53.53 | 167,747 | -0.74(-1.36%) |
Aug 13, 2013 | 54.06 | 54.57 | 53.40 | 54.27 | 394,333 | +0.34(+0.62%) |
Aug 12, 2013 | 53.58 | 54.17 | 53.41 | 53.94 | 354,860 | +0.24(+0.45%) |
Aug 09, 2013 | 52.98 | 53.72 | 52.68 | 53.69 | 355,131 | +0.49(+0.91%) |
Aug 08, 2013 | 53.35 | 53.59 | 52.92 | 53.21 | 497,599 | +0.17(+0.32%) |
Aug 07, 2013 | 52.65 | 53.27 | 52.04 | 53.04 | 336,490 | +0.12(+0.22%) |
Aug 06, 2013 | 53.03 | 53.28 | 52.57 | 52.92 | 143,869 | -0.30(-0.57%) |
Aug 05, 2013 | 52.86 | 53.29 | 52.41 | 53.22 | 131,033 | +0.17(+0.32%) |
Aug 02, 2013 | 52.75 | 53.18 | 52.71 | 53.06 | 216,835 | +0.13(+0.24%) |
Aug 01, 2013 | 52.73 | 53.59 | 52.53 | 52.93 | 537,644 | +0.85(+1.64%) |
Jul 31, 2013 | 52.05 | 52.35 | 51.80 | 52.08 | 367,031 | +0.21(+0.40%) |
Jul 30, 2013 | 52.30 | 52.69 | 51.71 | 51.87 | 176,867 | -0.13(-0.26%) |
Jul 29, 2013 | 52.15 | 52.43 | 51.95 | 52.00 | 123,831 | -0.35(-0.67%) |
Jul 26, 2013 | 52.55 | 52.91 | 52.19 | 52.35 | 114,926 | -0.49(-0.92%) |
Jul 25, 2013 | 53.02 | 53.02 | 52.27 | 52.84 | 173,328 | -0.21(-0.39%) |
Jul 24, 2013 | 53.07 | 53.43 | 52.96 | 53.05 | 206,102 | +0.07(+0.13%) |
Jul 23, 2013 | 52.82 | 53.10 | 52.65 | 52.98 | 211,606 | +0.28(+0.52%) |
Jul 22, 2013 | 52.65 | 52.92 | 52.34 | 52.71 | 306,854 | +0.12(+0.22%) |
Jul 19, 2013 | 51.73 | 52.68 | 51.73 | 52.59 | 319,333 | +0.67(+1.29%) |
Jul 18, 2013 | 50.81 | 51.98 | 50.81 | 51.92 | 290,073 | +1.26(+2.50%) |
Jul 17, 2013 | 50.40 | 50.81 | 50.30 | 50.65 | 143,561 | +0.39(+0.77%) |
Jul 16, 2013 | 50.94 | 51.28 | 50.23 | 50.27 | 194,591 | -0.71(-1.40%) |
Jul 15, 2013 | 50.58 | 51.06 | 50.34 | 50.98 | 168,450 | +0.57(+1.13%) |
Jul 12, 2013 | 50.79 | 50.98 | 49.64 | 50.41 | 185,612 | -0.34(-0.66%) |
Jul 11, 2013 | 50.13 | 50.89 | 50.03 | 50.75 | 272,918 | +1.20(+2.42%) |
Jul 10, 2013 | 48.79 | 49.68 | 48.79 | 49.55 | 146,128 | +0.75(+1.53%) |
Jul 09, 2013 | 48.71 | 49.25 | 48.44 | 48.80 | 164,257 | +0.41(+0.85%) |
Jul 08, 2013 | 48.84 | 49.28 | 48.29 | 48.39 | 376,258 | -0.23(-0.47%) |
Jul 05, 2013 | 48.04 | 48.69 | 48.04 | 48.62 | 218,761 | +0.63(+1.31%) |
Jul 03, 2013 | 47.32 | 48.02 | 47.32 | 47.99 | 423,222 | +0.59(+1.24%) |
Jul 02, 2013 | 47.69 | 48.02 | 47.02 | 47.40 | 301,249 | -0.27(-0.56%) |