Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 52.11 | 52.14 | 52.11 | 52.14 | 0 | +0.02(+0.03%) |
Sep 26, 2013 | 52.12 | 52.13 | 52.10 | 52.12 | 0 | -0.01(-0.02%) |
Sep 25, 2013 | 52.12 | 52.13 | 52.10 | 52.13 | 0 | +0.04(+0.08%) |
Sep 24, 2013 | 52.11 | 52.11 | 52.09 | 52.09 | 0 | +0.01(+0.02%) |
Sep 23, 2013 | 52.11 | 52.12 | 52.08 | 52.08 | 0 | -0.02(-0.03%) |
Sep 20, 2013 | 52.11 | 52.11 | 52.07 | 52.10 | 0 | -0.01(-0.02%) |
Sep 19, 2013 | 52.12 | 52.12 | 52.09 | 52.11 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 52.05 | 52.11 | 52.01 | 52.11 | 0 | +0.05(+0.10%) |
Sep 17, 2013 | 52.05 | 52.05 | 52.01 | 52.05 | 0 | +0.04(+0.08%) |
Sep 16, 2013 | 52.05 | 52.05 | 52.01 | 52.01 | 0 | +0.03(+0.05%) |
Sep 13, 2013 | 51.95 | 51.99 | 51.95 | 51.99 | 0 | +0.03(+0.07%) |
Sep 12, 2013 | 51.99 | 51.99 | 51.95 | 51.95 | 0 | -0.03(-0.05%) |
Sep 11, 2013 | 51.98 | 51.98 | 51.94 | 51.98 | 0 | +0.04(+0.07%) |
Sep 10, 2013 | 51.96 | 51.96 | 51.93 | 51.94 | 0 | -0.01(-0.02%) |
Sep 09, 2013 | 51.96 | 51.98 | 51.94 | 51.95 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 51.96 | 51.97 | 51.93 | 51.95 | 0 | +0.05(+0.10%) |
Sep 05, 2013 | 51.88 | 51.90 | 51.87 | 51.90 | 0 | -0.04(-0.08%) |
Sep 04, 2013 | 51.98 | 51.99 | 51.92 | 51.94 | 0 | -0.03(-0.05%) |
Sep 03, 2013 | 51.96 | 51.99 | 51.93 | 51.97 | 0 | -0.03(-0.07%) |
Aug 30, 2013 | 52.03 | 52.03 | 51.97 | 52.00 | 0 | -0.01(-0.01%) |
Aug 29, 2013 | 52.04 | 52.04 | 51.98 | 52.01 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 52.03 | 52.03 | 52.00 | 52.01 | 0 | -0.01(-0.02%) |
Aug 27, 2013 | 52.03 | 52.03 | 52.00 | 52.02 | 0 | +0.00(+0.00%) |
Aug 26, 2013 | 51.97 | 52.02 | 51.97 | 52.02 | 0 | +0.03(+0.05%) |
Aug 23, 2013 | 51.97 | 52.03 | 51.95 | 51.99 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 52.01 | 52.03 | 51.92 | 51.99 | 0 | -0.02(-0.03%) |
Aug 21, 2013 | 52.03 | 52.05 | 52.01 | 52.01 | 0 | -0.01(-0.02%) |
Aug 20, 2013 | 52.02 | 52.04 | 52.02 | 52.02 | 0 | +0.01(+0.02%) |
Aug 19, 2013 | 52.00 | 52.02 | 51.99 | 52.01 | 0 | -0.03(-0.06%) |
Aug 16, 2013 | 52.05 | 52.07 | 52.01 | 52.04 | 0 | +0.02(+0.03%) |
Aug 15, 2013 | 52.04 | 52.04 | 52.02 | 52.03 | 18,724 | -0.03(-0.07%) |
Aug 14, 2013 | 52.04 | 52.06 | 52.03 | 52.06 | 0 | +0.01(+0.02%) |
Aug 13, 2013 | 52.04 | 52.05 | 52.03 | 52.05 | 43,856 | -0.02(-0.04%) |
Aug 12, 2013 | 52.05 | 52.08 | 52.05 | 52.07 | 45,692 | -0.01(-0.01%) |
Aug 09, 2013 | 52.06 | 52.09 | 52.06 | 52.08 | 25,673 | -0.02(-0.03%) |
Aug 08, 2013 | 52.09 | 52.09 | 52.06 | 52.09 | 33,268 | +0.01(+0.02%) |
Aug 07, 2013 | 52.09 | 52.11 | 52.07 | 52.09 | 34,310 | +0.01(+0.02%) |
Aug 06, 2013 | 52.09 | 52.09 | 52.05 | 52.08 | 57,898 | +0.01(+0.02%) |
Aug 05, 2013 | 52.07 | 52.07 | 52.05 | 52.07 | 38,025 | +0.02(+0.03%) |
Aug 02, 2013 | 52.03 | 52.08 | 52.03 | 52.05 | 127,624 | +0.03(+0.06%) |
Aug 01, 2013 | 52.02 | 52.05 | 52.02 | 52.02 | 45,588 | -0.05(-0.10%) |
Jul 31, 2013 | 51.98 | 52.09 | 51.98 | 52.07 | 0 | -0.01(-0.02%) |
Jul 30, 2013 | 52.05 | 52.08 | 52.05 | 52.08 | 0 | +0.01(+0.02%) |
Jul 29, 2013 | 52.06 | 52.09 | 52.05 | 52.07 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 52.05 | 52.07 | 52.04 | 52.04 | 0 | -0.02(-0.03%) |
Jul 25, 2013 | 52.03 | 52.06 | 52.03 | 52.06 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 52.03 | 52.06 | 52.03 | 52.04 | 0 | -0.02(-0.03%) |
Jul 23, 2013 | 52.06 | 52.06 | 52.04 | 52.06 | 0 | -0.01(-0.02%) |
Jul 22, 2013 | 52.07 | 52.08 | 52.05 | 52.07 | 0 | +0.01(+0.02%) |
Jul 19, 2013 | 52.07 | 52.07 | 52.05 | 52.06 | 0 | -0.01(-0.02%) |
Jul 18, 2013 | 52.08 | 52.08 | 52.04 | 52.07 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 52.06 | 52.07 | 52.04 | 52.06 | 16,026 | +0.02(+0.04%) |
Jul 16, 2013 | 52.04 | 52.04 | 52.03 | 52.03 | 0 | -0.01(-0.02%) |
Jul 15, 2013 | 52.03 | 52.04 | 52.01 | 52.04 | 0 | +0.03(+0.07%) |
Jul 12, 2013 | 52.06 | 52.07 | 52.01 | 52.01 | 0 | -0.03(-0.05%) |
Jul 11, 2013 | 52.05 | 52.05 | 52.02 | 52.03 | 0 | +0.05(+0.10%) |
Jul 10, 2013 | 52.00 | 52.03 | 51.98 | 51.98 | 0 | -0.01(-0.02%) |
Jul 09, 2013 | 52.01 | 52.01 | 51.98 | 51.99 | 0 | +0.02(+0.03%) |
Jul 08, 2013 | 51.95 | 51.99 | 51.95 | 51.98 | 0 | +0.01(+0.02%) |
Jul 05, 2013 | 51.97 | 51.97 | 51.95 | 51.97 | 0 | -0.04(-0.08%) |
Jul 03, 2013 | 52.03 | 52.03 | 52.00 | 52.01 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 51.98 | 52.02 | 51.98 | 52.01 | 0 | +0.00(+0.00%) |