Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.81 | 59.75 | 58.66 | 59.12 | 709,906 | -0.63(-1.05%) |
Sep 27, 2013 | 58.91 | 59.79 | 58.91 | 59.75 | 1,025,408 | +0.37(+0.62%) |
Sep 26, 2013 | 59.17 | 59.60 | 59.09 | 59.38 | 815,037 | +0.18(+0.31%) |
Sep 25, 2013 | 59.01 | 59.57 | 58.57 | 59.20 | 1,408,104 | +0.40(+0.68%) |
Sep 24, 2013 | 58.68 | 58.98 | 57.66 | 58.80 | 1,505,538 | +0.15(+0.25%) |
Sep 23, 2013 | 58.42 | 58.71 | 57.86 | 58.65 | 762,945 | +0.07(+0.13%) |
Sep 20, 2013 | 60.46 | 60.46 | 58.54 | 58.58 | 2,007,116 | -1.75(-2.91%) |
Sep 19, 2013 | 60.17 | 61.05 | 59.62 | 60.33 | 1,656,779 | +0.33(+0.55%) |
Sep 18, 2013 | 59.38 | 60.26 | 58.34 | 60.00 | 2,462,302 | +1.37(+2.33%) |
Sep 17, 2013 | 57.76 | 58.63 | 57.67 | 58.63 | 1,255,334 | +0.94(+1.63%) |
Sep 16, 2013 | 56.50 | 58.38 | 56.33 | 57.69 | 1,601,545 | +1.60(+2.85%) |
Sep 13, 2013 | 55.81 | 56.27 | 55.41 | 56.09 | 1,247,646 | +0.43(+0.77%) |
Sep 12, 2013 | 55.78 | 56.00 | 55.11 | 55.66 | 1,041,423 | +0.02(+0.03%) |
Sep 11, 2013 | 55.43 | 55.69 | 55.09 | 55.65 | 630,274 | +0.22(+0.40%) |
Sep 10, 2013 | 55.13 | 55.43 | 54.65 | 55.42 | 923,768 | +0.38(+0.70%) |
Sep 09, 2013 | 54.19 | 55.05 | 54.07 | 55.04 | 1,637,268 | +0.59(+1.09%) |
Sep 06, 2013 | 53.90 | 55.42 | 53.63 | 54.45 | 1,795,321 | +0.94(+1.75%) |
Sep 05, 2013 | 53.73 | 54.52 | 53.48 | 53.51 | 1,437,518 | -0.21(-0.39%) |
Sep 04, 2013 | 51.76 | 53.74 | 51.71 | 53.72 | 1,934,437 | +1.93(+3.73%) |
Sep 03, 2013 | 51.52 | 51.96 | 50.97 | 51.79 | 1,720,181 | +0.81(+1.58%) |
Aug 30, 2013 | 51.67 | 51.83 | 50.91 | 50.98 | 641,483 | -0.70(-1.36%) |
Aug 29, 2013 | 52.17 | 52.26 | 51.58 | 51.69 | 579,761 | -0.74(-1.42%) |
Aug 28, 2013 | 51.58 | 52.76 | 51.58 | 52.43 | 675,766 | +0.86(+1.66%) |
Aug 27, 2013 | 51.78 | 52.28 | 51.43 | 51.57 | 699,450 | -0.76(-1.45%) |
Aug 26, 2013 | 51.88 | 52.57 | 51.63 | 52.33 | 588,152 | +0.49(+0.95%) |
Aug 23, 2013 | 51.38 | 51.95 | 50.41 | 51.84 | 763,388 | +0.72(+1.41%) |
Aug 22, 2013 | 51.86 | 52.35 | 50.82 | 51.12 | 1,270,368 | -0.55(-1.06%) |
Aug 21, 2013 | 51.16 | 52.11 | 51.07 | 51.67 | 1,378,539 | +0.51(+1.01%) |
Aug 20, 2013 | 51.38 | 51.47 | 50.95 | 51.15 | 1,160,825 | -0.19(-0.38%) |
Aug 19, 2013 | 51.69 | 52.14 | 51.23 | 51.35 | 1,011,538 | -0.53(-1.01%) |
Aug 16, 2013 | 51.83 | 52.67 | 51.82 | 51.87 | 1,094,175 | +0.24(+0.46%) |
Aug 15, 2013 | 51.84 | 51.90 | 51.17 | 51.63 | 1,403,883 | -0.56(-1.07%) |
Aug 14, 2013 | 52.96 | 53.14 | 52.10 | 52.19 | 730,901 | -0.59(-1.13%) |
Aug 13, 2013 | 52.66 | 53.12 | 52.51 | 52.79 | 1,008,285 | +0.03(+0.05%) |
Aug 12, 2013 | 53.05 | 53.71 | 52.75 | 52.76 | 689,785 | -0.50(-0.94%) |
Aug 09, 2013 | 52.87 | 53.29 | 52.24 | 53.26 | 907,194 | +0.46(+0.88%) |
Aug 08, 2013 | 51.82 | 52.89 | 51.38 | 52.80 | 1,470,530 | +1.31(+2.55%) |
Aug 07, 2013 | 51.95 | 51.95 | 51.31 | 51.49 | 1,652,292 | -0.76(-1.45%) |
Aug 06, 2013 | 53.07 | 53.14 | 51.92 | 52.25 | 1,165,762 | -0.93(-1.75%) |
Aug 05, 2013 | 54.13 | 54.28 | 52.83 | 53.18 | 1,273,289 | -1.09(-2.01%) |
Aug 02, 2013 | 53.96 | 54.59 | 53.63 | 54.27 | 1,592,571 | +0.17(+0.31%) |
Aug 01, 2013 | 56.68 | 56.68 | 53.87 | 54.10 | 3,500,122 | -1.46(-2.62%) |
Jul 31, 2013 | 59.37 | 59.43 | 54.63 | 55.56 | 5,287,021 | +0.17(+0.31%) |
Jul 30, 2013 | 54.26 | 55.77 | 53.46 | 55.39 | 2,118,103 | +1.15(+2.12%) |
Jul 29, 2013 | 54.21 | 54.35 | 53.63 | 54.24 | 676,821 | -0.05(-0.09%) |
Jul 26, 2013 | 54.79 | 54.97 | 53.73 | 54.29 | 548,913 | -0.74(-1.34%) |
Jul 25, 2013 | 54.55 | 55.31 | 54.14 | 55.03 | 786,763 | +0.50(+0.92%) |
Jul 24, 2013 | 55.37 | 55.59 | 54.21 | 54.53 | 1,520,641 | -0.82(-1.49%) |
Jul 23, 2013 | 55.90 | 56.17 | 55.03 | 55.35 | 834,539 | -0.41(-0.74%) |
Jul 22, 2013 | 55.71 | 55.86 | 55.20 | 55.76 | 833,239 | +0.09(+0.16%) |
Jul 19, 2013 | 55.55 | 55.87 | 54.98 | 55.67 | 1,160,405 | +0.25(+0.44%) |
Jul 18, 2013 | 54.81 | 55.83 | 54.72 | 55.42 | 867,772 | +0.86(+1.57%) |
Jul 17, 2013 | 54.29 | 55.00 | 53.92 | 54.57 | 892,403 | +0.48(+0.89%) |
Jul 16, 2013 | 54.77 | 55.18 | 53.86 | 54.09 | 1,295,173 | -0.51(-0.93%) |
Jul 15, 2013 | 55.01 | 55.07 | 53.83 | 54.59 | 1,445,415 | -0.44(-0.80%) |
Jul 12, 2013 | 54.65 | 55.15 | 54.19 | 55.03 | 1,183,101 | +0.30(+0.55%) |
Jul 11, 2013 | 55.43 | 55.52 | 53.97 | 54.73 | 915,171 | +0.06(+0.10%) |
Jul 10, 2013 | 55.27 | 55.43 | 54.26 | 54.67 | 1,124,812 | -0.60(-1.09%) |
Jul 09, 2013 | 55.30 | 55.41 | 54.75 | 55.27 | 1,319,018 | +0.19(+0.34%) |
Jul 08, 2013 | 54.85 | 55.35 | 54.60 | 55.09 | 1,636,445 | +0.54(+0.98%) |
Jul 05, 2013 | 53.64 | 54.71 | 53.18 | 54.55 | 606,126 | +1.21(+2.26%) |
Jul 03, 2013 | 53.83 | 54.09 | 52.95 | 53.34 | 795,551 | -0.36(-0.67%) |
Jul 02, 2013 | 53.18 | 54.67 | 52.95 | 53.70 | 1,141,887 | +0.17(+0.32%) |