Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.35 | 56.78 | 56.03 | 56.56 | 703,059 | +0.07(+0.12%) |
Sep 27, 2013 | 56.31 | 56.88 | 56.26 | 56.49 | 0 | -0.22(-0.39%) |
Sep 26, 2013 | 56.49 | 57.08 | 56.35 | 56.71 | 618,238 | +0.27(+0.48%) |
Sep 25, 2013 | 57.24 | 57.24 | 56.38 | 56.44 | 841,508 | -0.56(-0.98%) |
Sep 24, 2013 | 57.71 | 57.72 | 56.83 | 57.00 | 738,301 | -0.74(-1.28%) |
Sep 23, 2013 | 58.33 | 58.65 | 57.65 | 57.74 | 0 | -0.82(-1.40%) |
Sep 20, 2013 | 57.90 | 58.69 | 57.67 | 58.56 | 0 | +0.89(+1.54%) |
Sep 19, 2013 | 58.37 | 58.39 | 57.63 | 57.67 | 1,254,190 | -0.38(-0.65%) |
Sep 18, 2013 | 58.59 | 58.71 | 57.85 | 58.05 | 0 | -0.49(-0.84%) |
Sep 17, 2013 | 58.40 | 58.81 | 58.09 | 58.54 | 0 | +0.33(+0.57%) |
Sep 16, 2013 | 58.36 | 58.95 | 57.97 | 58.21 | 0 | +0.23(+0.40%) |
Sep 13, 2013 | 58.09 | 58.19 | 57.46 | 57.98 | 0 | +0.20(+0.35%) |
Sep 12, 2013 | 58.33 | 58.33 | 57.61 | 57.78 | 0 | -0.59(-1.01%) |
Sep 11, 2013 | 58.76 | 58.92 | 58.13 | 58.37 | 608,810 | -0.08(-0.14%) |
Sep 10, 2013 | 57.09 | 58.67 | 57.09 | 58.45 | 995,687 | +1.56(+2.74%) |
Sep 09, 2013 | 56.47 | 57.47 | 56.47 | 56.89 | 0 | +0.59(+1.05%) |
Sep 06, 2013 | 57.17 | 57.69 | 56.28 | 56.30 | 0 | -0.58(-1.02%) |
Sep 05, 2013 | 56.60 | 57.14 | 56.30 | 56.88 | 389,362 | +0.24(+0.42%) |
Sep 04, 2013 | 56.33 | 56.84 | 56.00 | 56.64 | 537,331 | +0.31(+0.55%) |
Sep 03, 2013 | 56.50 | 56.94 | 56.05 | 56.33 | 475,699 | +0.26(+0.46%) |
Aug 30, 2013 | 56.58 | 56.63 | 55.74 | 56.07 | 0 | -0.35(-0.62%) |
Aug 29, 2013 | 55.90 | 56.67 | 55.66 | 56.42 | 361,145 | +0.50(+0.89%) |
Aug 28, 2013 | 55.50 | 56.28 | 55.38 | 55.92 | 586,056 | +0.42(+0.76%) |
Aug 27, 2013 | 56.44 | 56.56 | 55.42 | 55.50 | 1,103,242 | -1.39(-2.44%) |
Aug 26, 2013 | 57.65 | 57.67 | 56.76 | 56.89 | 572,837 | -0.83(-1.44%) |
Aug 23, 2013 | 57.31 | 57.85 | 57.16 | 57.72 | 0 | +0.46(+0.80%) |
Aug 22, 2013 | 56.83 | 57.63 | 56.57 | 57.26 | 465,059 | +0.90(+1.60%) |
Aug 21, 2013 | 56.48 | 57.17 | 56.20 | 56.36 | 0 | -0.34(-0.60%) |
Aug 20, 2013 | 56.32 | 57.17 | 55.96 | 56.70 | 0 | +0.25(+0.44%) |
Aug 19, 2013 | 56.57 | 57.37 | 56.45 | 56.45 | 682,155 | -0.08(-0.14%) |
Aug 16, 2013 | 56.83 | 56.87 | 56.22 | 56.53 | 0 | -0.31(-0.55%) |
Aug 15, 2013 | 57.14 | 57.68 | 56.69 | 56.84 | 1,328,975 | -0.88(-1.52%) |
Aug 14, 2013 | 58.70 | 58.84 | 57.69 | 57.72 | 1,110,280 | -1.06(-1.80%) |
Aug 13, 2013 | 58.69 | 59.16 | 58.36 | 58.78 | 757,451 | -0.09(-0.15%) |
Aug 12, 2013 | 58.50 | 58.95 | 58.33 | 58.87 | 552,479 | +0.22(+0.38%) |
Aug 09, 2013 | 58.51 | 58.90 | 58.29 | 58.65 | 771,795 | +0.13(+0.22%) |
Aug 08, 2013 | 58.25 | 58.87 | 57.90 | 58.52 | 1,092,970 | +0.62(+1.07%) |
Aug 07, 2013 | 58.44 | 58.80 | 57.47 | 57.90 | 1,781,601 | -0.99(-1.68%) |
Aug 06, 2013 | 58.94 | 59.10 | 57.98 | 58.89 | 1,718,047 | -0.30(-0.51%) |
Aug 05, 2013 | 58.36 | 59.49 | 58.10 | 59.19 | 2,124,056 | +0.55(+0.94%) |
Aug 02, 2013 | 57.84 | 58.73 | 57.55 | 58.64 | 2,148,907 | +1.12(+1.95%) |
Aug 01, 2013 | 56.92 | 57.64 | 56.27 | 57.52 | 1,910,122 | +1.20(+2.13%) |
Jul 31, 2013 | 56.57 | 57.29 | 56.24 | 56.32 | 0 | -0.12(-0.21%) |
Jul 30, 2013 | 56.26 | 56.79 | 56.08 | 56.44 | 0 | -0.22(-0.39%) |
Jul 29, 2013 | 56.19 | 56.86 | 55.89 | 56.66 | 0 | +0.18(+0.32%) |
Jul 26, 2013 | 55.30 | 56.50 | 54.81 | 56.48 | 0 | +0.62(+1.11%) |
Jul 25, 2013 | 54.83 | 55.87 | 54.67 | 55.86 | 0 | +0.71(+1.29%) |
Jul 24, 2013 | 54.23 | 55.20 | 53.85 | 55.15 | 0 | +1.32(+2.45%) |
Jul 23, 2013 | 55.00 | 55.38 | 53.76 | 53.83 | 2,685,049 | -1.29(-2.34%) |
Jul 22, 2013 | 56.11 | 56.62 | 54.78 | 55.12 | 0 | -1.32(-2.34%) |
Jul 19, 2013 | 56.11 | 57.09 | 56.11 | 56.44 | 0 | +0.04(+0.07%) |
Jul 18, 2013 | 55.01 | 57.11 | 54.55 | 56.40 | 0 | +2.92(+5.46%) |
Jul 17, 2013 | 53.42 | 54.28 | 53.35 | 53.48 | 1,458,982 | -0.03(-0.06%) |
Jul 16, 2013 | 53.87 | 53.96 | 53.44 | 53.51 | 0 | -0.25(-0.47%) |
Jul 15, 2013 | 53.94 | 53.99 | 53.38 | 53.76 | 0 | -0.39(-0.72%) |
Jul 12, 2013 | 54.00 | 54.58 | 53.79 | 54.15 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 52.78 | 54.23 | 52.70 | 54.15 | 0 | +1.63(+3.10%) |
Jul 10, 2013 | 51.83 | 52.85 | 51.77 | 52.52 | 0 | +0.69(+1.33%) |
Jul 09, 2013 | 50.92 | 51.87 | 50.91 | 51.83 | 0 | +0.93(+1.83%) |
Jul 08, 2013 | 51.72 | 51.77 | 50.66 | 50.90 | 0 | -0.55(-1.07%) |
Jul 05, 2013 | 50.08 | 52.23 | 50.01 | 51.45 | 0 | +1.44(+2.88%) |
Jul 03, 2013 | 49.21 | 50.19 | 48.83 | 50.01 | 0 | +0.23(+0.46%) |
Jul 02, 2013 | 50.14 | 50.58 | 49.69 | 49.78 | 0 | -0.49(-0.97%) |