Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.35 | 53.53 | 53.35 | 53.46 | 125,892 | -0.02(-0.04%) |
Sep 26, 2013 | 53.55 | 53.57 | 53.39 | 53.48 | 78,948 | -0.18(-0.34%) |
Sep 25, 2013 | 53.55 | 53.71 | 53.54 | 53.66 | 137,467 | +0.08(+0.15%) |
Sep 24, 2013 | 53.35 | 53.60 | 53.28 | 53.58 | 183,520 | +0.42(+0.80%) |
Sep 23, 2013 | 52.94 | 53.21 | 52.94 | 53.16 | 127,574 | +0.21(+0.40%) |
Sep 20, 2013 | 52.96 | 53.04 | 52.81 | 52.94 | 346,556 | +0.17(+0.32%) |
Sep 19, 2013 | 53.05 | 53.07 | 52.74 | 52.78 | 100,534 | -0.19(-0.35%) |
Sep 18, 2013 | 52.35 | 53.08 | 52.06 | 52.96 | 351,158 | +0.67(+1.28%) |
Sep 17, 2013 | 52.11 | 52.31 | 52.03 | 52.30 | 212,399 | +0.34(+0.65%) |
Sep 16, 2013 | 52.21 | 52.50 | 51.94 | 51.96 | 359,391 | -0.25(-0.48%) |
Sep 13, 2013 | 52.17 | 52.21 | 51.93 | 52.21 | 98,115 | +0.24(+0.46%) |
Sep 12, 2013 | 52.28 | 52.42 | 51.95 | 51.97 | 236,513 | -0.08(-0.16%) |
Sep 11, 2013 | 51.86 | 52.06 | 51.69 | 52.06 | 60,454 | +0.30(+0.58%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.68 | 51.76 | 88,046 | -0.25(-0.48%) |
Sep 09, 2013 | 52.22 | 52.22 | 51.95 | 52.01 | 582,897 | +0.11(+0.21%) |
Sep 06, 2013 | 51.95 | 52.11 | 51.80 | 51.90 | 72,269 | +0.24(+0.47%) |
Sep 05, 2013 | 52.19 | 52.19 | 51.65 | 51.65 | 250,288 | -0.64(-1.22%) |
Sep 04, 2013 | 52.50 | 52.62 | 52.29 | 52.29 | 83,394 | -0.19(-0.37%) |
Sep 03, 2013 | 52.78 | 52.78 | 52.23 | 52.48 | 810,834 | -0.56(-1.06%) |
Aug 30, 2013 | 53.05 | 53.23 | 52.91 | 53.04 | 57,869 | +0.14(+0.27%) |
Aug 29, 2013 | 52.67 | 53.05 | 52.53 | 52.90 | 198,381 | +0.15(+0.29%) |
Aug 28, 2013 | 52.87 | 52.87 | 52.62 | 52.75 | 33,174 | -0.27(-0.50%) |
Aug 27, 2013 | 52.78 | 53.02 | 52.54 | 53.02 | 79,614 | +0.47(+0.89%) |
Aug 26, 2013 | 52.50 | 52.60 | 52.38 | 52.55 | 55,113 | +0.11(+0.21%) |
Aug 23, 2013 | 51.77 | 52.49 | 51.77 | 52.44 | 85,062 | +0.65(+1.25%) |
Aug 22, 2013 | 51.50 | 51.84 | 51.45 | 51.79 | 112,006 | +0.25(+0.49%) |
Aug 21, 2013 | 51.69 | 51.93 | 51.54 | 51.54 | 252,674 | -0.38(-0.73%) |
Aug 20, 2013 | 51.74 | 52.05 | 51.73 | 51.91 | 448,211 | +0.34(+0.66%) |
Aug 19, 2013 | 51.78 | 51.88 | 51.51 | 51.57 | 145,559 | -0.35(-0.68%) |
Aug 16, 2013 | 52.29 | 52.35 | 51.82 | 51.93 | 41,295 | -0.38(-0.73%) |
Aug 15, 2013 | 52.46 | 52.60 | 52.29 | 52.31 | 84,022 | -0.61(-1.16%) |
Aug 14, 2013 | 52.87 | 53.00 | 52.73 | 52.92 | 22,947 | -0.01(-0.01%) |
Aug 13, 2013 | 53.07 | 53.07 | 52.76 | 52.93 | 54,438 | -0.56(-1.04%) |
Aug 12, 2013 | 53.76 | 53.80 | 53.48 | 53.48 | 39,665 | -0.15(-0.29%) |
Aug 09, 2013 | 53.56 | 53.70 | 53.43 | 53.64 | 90,849 | +0.03(+0.06%) |
Aug 08, 2013 | 53.69 | 53.83 | 53.56 | 53.60 | 33,663 | +0.08(+0.16%) |
Aug 07, 2013 | 53.41 | 53.67 | 53.30 | 53.52 | 40,033 | +0.30(+0.57%) |
Aug 06, 2013 | 53.22 | 53.30 | 53.05 | 53.22 | 66,250 | +0.04(+0.08%) |
Aug 05, 2013 | 53.48 | 53.48 | 53.14 | 53.18 | 50,418 | -0.28(-0.52%) |
Aug 02, 2013 | 53.50 | 53.72 | 53.45 | 53.45 | 106,590 | +0.31(+0.58%) |
Aug 01, 2013 | 53.48 | 53.79 | 53.07 | 53.14 | 66,233 | -0.63(-1.17%) |
Jul 31, 2013 | 53.17 | 53.92 | 53.14 | 53.77 | 98,361 | +0.09(+0.17%) |
Jul 30, 2013 | 53.88 | 53.93 | 53.64 | 53.68 | 122,609 | -0.03(-0.05%) |
Jul 29, 2013 | 53.82 | 53.98 | 53.59 | 53.71 | 150,808 | -0.30(-0.56%) |
Jul 26, 2013 | 53.80 | 54.04 | 53.72 | 54.01 | 98,730 | +0.21(+0.39%) |
Jul 25, 2013 | 53.61 | 53.84 | 53.57 | 53.80 | 62,739 | -0.13(-0.25%) |
Jul 24, 2013 | 53.96 | 54.08 | 53.58 | 53.93 | 149,647 | -0.45(-0.82%) |
Jul 23, 2013 | 54.25 | 54.44 | 54.25 | 54.38 | 83,689 | -0.19(-0.34%) |
Jul 22, 2013 | 54.49 | 54.67 | 54.40 | 54.56 | 142,854 | +0.22(+0.40%) |
Jul 19, 2013 | 54.03 | 54.39 | 54.03 | 54.35 | 149,453 | +0.45(+0.84%) |
Jul 18, 2013 | 54.28 | 54.28 | 53.88 | 53.89 | 181,846 | -0.28(-0.52%) |
Jul 17, 2013 | 54.35 | 54.44 | 54.06 | 54.17 | 227,089 | +0.05(+0.09%) |
Jul 16, 2013 | 54.03 | 54.18 | 53.96 | 54.12 | 246,004 | +0.24(+0.45%) |
Jul 15, 2013 | 53.76 | 54.04 | 53.76 | 53.88 | 443,095 | +0.11(+0.21%) |
Jul 12, 2013 | 53.90 | 53.98 | 53.56 | 53.77 | 122,419 | +0.01(+0.02%) |
Jul 11, 2013 | 53.59 | 53.83 | 53.36 | 53.75 | 174,387 | +0.52(+0.97%) |
Jul 10, 2013 | 53.42 | 53.54 | 53.13 | 53.24 | 73,165 | -0.26(-0.48%) |
Jul 09, 2013 | 53.54 | 53.63 | 53.43 | 53.49 | 173,738 | +0.04(+0.08%) |
Jul 08, 2013 | 53.10 | 53.56 | 53.10 | 53.45 | 163,929 | +0.35(+0.66%) |
Jul 05, 2013 | 53.17 | 53.54 | 52.92 | 53.10 | 150,554 | -1.40(-2.56%) |
Jul 03, 2013 | 54.54 | 54.61 | 54.36 | 54.49 | 49,630 | -0.09(-0.16%) |
Jul 02, 2013 | 54.42 | 54.66 | 54.42 | 54.58 | 57,345 | +0.08(+0.14%) |