Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 55.95 | 56.12 | 54.04 | 54.60 | 1,365,466 | -2.29(-4.03%) |
Sep 26, 2013 | 56.64 | 57.00 | 56.02 | 56.89 | 895,914 | +0.98(+1.74%) |
Sep 25, 2013 | 55.77 | 56.45 | 55.06 | 55.91 | 936,270 | +0.34(+0.61%) |
Sep 24, 2013 | 55.71 | 56.62 | 55.07 | 55.58 | 810,114 | +0.05(+0.08%) |
Sep 23, 2013 | 56.38 | 56.43 | 54.39 | 55.53 | 1,160,084 | -0.56(-1.00%) |
Sep 20, 2013 | 57.03 | 57.74 | 56.08 | 56.09 | 1,115,946 | -1.16(-2.03%) |
Sep 19, 2013 | 57.59 | 57.81 | 56.48 | 57.25 | 885,682 | +0.22(+0.39%) |
Sep 18, 2013 | 54.66 | 57.56 | 53.92 | 57.03 | 1,393,300 | +2.12(+3.86%) |
Sep 17, 2013 | 54.34 | 55.15 | 54.34 | 54.91 | 583,816 | +0.62(+1.14%) |
Sep 16, 2013 | 55.10 | 55.16 | 53.94 | 54.29 | 772,886 | +0.32(+0.60%) |
Sep 13, 2013 | 54.01 | 54.23 | 52.82 | 53.97 | 643,450 | +0.97(+1.82%) |
Sep 12, 2013 | 54.02 | 54.78 | 52.85 | 53.00 | 894,162 | -0.91(-1.70%) |
Sep 11, 2013 | 51.89 | 54.05 | 51.79 | 53.91 | 849,734 | +1.67(+3.21%) |
Sep 10, 2013 | 51.81 | 52.25 | 51.51 | 52.24 | 624,094 | +1.84(+3.64%) |
Sep 09, 2013 | 49.13 | 50.62 | 48.88 | 50.41 | 826,496 | +1.80(+3.69%) |
Sep 06, 2013 | 49.62 | 49.81 | 47.21 | 48.61 | 1,430,016 | -0.38(-0.77%) |
Sep 05, 2013 | 48.01 | 49.10 | 47.87 | 48.98 | 622,766 | +1.15(+2.40%) |
Sep 04, 2013 | 47.73 | 48.25 | 47.41 | 47.84 | 1,030,376 | +0.13(+0.27%) |
Sep 03, 2013 | 48.10 | 48.30 | 46.85 | 47.70 | 1,461,146 | +1.63(+3.54%) |
Aug 30, 2013 | 46.88 | 46.92 | 45.20 | 46.08 | 1,839,910 | -0.54(-1.16%) |
Aug 29, 2013 | 46.88 | 47.95 | 46.55 | 46.62 | 1,416,386 | -0.91(-1.90%) |
Aug 28, 2013 | 47.09 | 48.33 | 46.52 | 47.52 | 2,097,222 | +0.04(+0.08%) |
Aug 27, 2013 | 49.27 | 50.07 | 47.20 | 47.48 | 2,824,942 | -4.23(-8.18%) |
Aug 26, 2013 | 53.93 | 54.37 | 51.51 | 51.71 | 1,103,942 | -1.87(-3.49%) |
Aug 23, 2013 | 52.84 | 53.58 | 52.42 | 53.58 | 588,222 | +1.21(+2.32%) |
Aug 22, 2013 | 51.77 | 52.67 | 51.70 | 52.37 | 1,031,644 | +1.29(+2.52%) |
Aug 21, 2013 | 51.26 | 53.28 | 50.20 | 51.08 | 1,811,304 | -0.96(-1.84%) |
Aug 20, 2013 | 51.38 | 53.45 | 51.09 | 52.04 | 1,174,022 | +0.34(+0.65%) |
Aug 19, 2013 | 52.76 | 53.15 | 51.42 | 51.70 | 997,694 | -1.30(-2.45%) |
Aug 16, 2013 | 52.11 | 53.86 | 52.02 | 53.01 | 1,258,540 | +0.95(+1.82%) |
Aug 15, 2013 | 53.06 | 53.29 | 51.88 | 52.05 | 1,653,474 | -2.79(-5.08%) |
Aug 14, 2013 | 55.73 | 55.97 | 54.80 | 54.84 | 779,086 | -0.63(-1.14%) |
Aug 13, 2013 | 55.35 | 55.73 | 54.12 | 55.48 | 1,025,068 | +0.63(+1.15%) |
Aug 12, 2013 | 53.48 | 55.13 | 53.40 | 54.84 | 759,906 | +0.23(+0.41%) |
Aug 09, 2013 | 55.22 | 55.81 | 54.07 | 54.62 | 961,898 | -0.72(-1.29%) |
Aug 08, 2013 | 55.56 | 55.80 | 54.27 | 55.34 | 686,742 | +0.84(+1.53%) |
Aug 07, 2013 | 54.20 | 54.90 | 53.05 | 54.50 | 925,216 | -0.70(-1.27%) |
Aug 06, 2013 | 56.53 | 56.67 | 54.69 | 55.20 | 1,080,352 | -1.68(-2.95%) |
Aug 05, 2013 | 56.30 | 57.02 | 56.02 | 56.88 | 614,918 | +0.64(+1.14%) |
Aug 02, 2013 | 54.63 | 56.24 | 54.63 | 56.24 | 947,470 | +1.43(+2.61%) |
Aug 01, 2013 | 54.53 | 54.96 | 54.22 | 54.81 | 996,076 | +1.71(+3.22%) |
Jul 31, 2013 | 52.03 | 54.26 | 52.01 | 53.10 | 1,074,272 | +1.19(+2.28%) |
Jul 30, 2013 | 51.21 | 52.07 | 50.70 | 51.91 | 802,296 | +0.88(+1.72%) |
Jul 29, 2013 | 51.16 | 51.60 | 50.50 | 51.03 | 982,640 | -0.59(-1.14%) |
Jul 26, 2013 | 50.90 | 51.84 | 50.02 | 51.62 | 1,099,654 | +0.12(+0.22%) |
Jul 25, 2013 | 49.72 | 51.62 | 49.62 | 51.51 | 1,139,630 | +1.16(+2.31%) |
Jul 24, 2013 | 51.21 | 51.33 | 49.69 | 50.34 | 1,289,246 | -0.59(-1.16%) |
Jul 23, 2013 | 51.09 | 51.55 | 50.05 | 50.94 | 1,025,470 | +0.23(+0.44%) |
Jul 22, 2013 | 49.69 | 50.81 | 49.37 | 50.71 | 917,282 | +1.16(+2.35%) |
Jul 19, 2013 | 48.09 | 49.86 | 47.66 | 49.55 | 1,073,608 | +1.04(+2.13%) |
Jul 18, 2013 | 48.13 | 49.15 | 47.98 | 48.51 | 1,089,576 | +0.84(+1.75%) |
Jul 17, 2013 | 46.85 | 47.84 | 46.38 | 47.67 | 1,417,018 | +1.48(+3.21%) |
Jul 16, 2013 | 47.58 | 47.65 | 45.69 | 46.19 | 1,901,670 | -1.30(-2.73%) |
Jul 15, 2013 | 46.91 | 47.77 | 46.54 | 47.48 | 1,337,600 | +0.98(+2.11%) |
Jul 12, 2013 | 46.94 | 47.17 | 46.16 | 46.51 | 1,385,330 | -0.47(-1.00%) |
Jul 11, 2013 | 47.20 | 47.34 | 46.40 | 46.98 | 1,123,638 | +1.30(+2.86%) |
Jul 10, 2013 | 45.19 | 45.92 | 45.07 | 45.67 | 1,597,138 | +0.41(+0.92%) |
Jul 09, 2013 | 45.45 | 45.57 | 45.20 | 45.26 | 1,811,150 | +0.96(+2.16%) |
Jul 08, 2013 | 43.61 | 44.58 | 43.37 | 44.30 | 2,368,480 | +1.79(+4.22%) |
Jul 05, 2013 | 41.46 | 42.51 | 40.80 | 42.51 | 1,608,742 | +2.08(+5.13%) |
Jul 03, 2013 | 39.47 | 40.62 | 39.33 | 40.43 | 855,564 | +0.59(+1.49%) |
Jul 02, 2013 | 40.03 | 40.98 | 39.34 | 39.84 | 2,061,240 | -0.69(-1.70%) |