Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.42 | 57.51 | 56.29 | 57.23 | 1,339,780 | +0.15(+0.26%) |
Sep 27, 2013 | 57.31 | 57.52 | 57.00 | 57.09 | 1,512,115 | -0.38(-0.66%) |
Sep 26, 2013 | 56.39 | 57.62 | 56.34 | 57.47 | 1,751,148 | +1.09(+1.93%) |
Sep 25, 2013 | 56.62 | 56.73 | 56.00 | 56.38 | 1,350,843 | -0.31(-0.54%) |
Sep 24, 2013 | 56.83 | 57.21 | 56.14 | 56.69 | 1,681,477 | -0.29(-0.50%) |
Sep 23, 2013 | 57.67 | 57.70 | 56.80 | 56.98 | 1,530,800 | -0.72(-1.25%) |
Sep 20, 2013 | 58.18 | 58.61 | 57.67 | 57.70 | 2,131,360 | -0.49(-0.85%) |
Sep 19, 2013 | 58.20 | 58.83 | 57.99 | 58.19 | 1,827,626 | +0.31(+0.53%) |
Sep 18, 2013 | 56.70 | 58.06 | 56.31 | 57.88 | 2,067,492 | +1.04(+1.82%) |
Sep 17, 2013 | 56.10 | 56.86 | 55.98 | 56.84 | 2,681,932 | +0.79(+1.40%) |
Sep 16, 2013 | 56.66 | 57.06 | 55.84 | 56.06 | 6,945,927 | -0.15(-0.26%) |
Sep 13, 2013 | 57.14 | 57.21 | 56.03 | 56.20 | 2,186,134 | -0.85(-1.49%) |
Sep 12, 2013 | 57.70 | 57.77 | 56.66 | 57.06 | 1,402,417 | -0.56(-0.97%) |
Sep 11, 2013 | 57.09 | 57.71 | 56.99 | 57.62 | 1,859,100 | +0.71(+1.25%) |
Sep 10, 2013 | 57.12 | 57.38 | 56.43 | 56.90 | 2,174,558 | +0.34(+0.60%) |
Sep 09, 2013 | 56.49 | 57.00 | 56.17 | 56.57 | 1,519,338 | +0.30(+0.53%) |
Sep 06, 2013 | 56.33 | 56.62 | 55.45 | 56.27 | 1,880,791 | +0.07(+0.12%) |
Sep 05, 2013 | 56.35 | 56.45 | 56.10 | 56.20 | 821,093 | -0.07(-0.12%) |
Sep 04, 2013 | 56.17 | 56.46 | 55.43 | 56.27 | 1,586,011 | +0.02(+0.04%) |
Sep 03, 2013 | 56.50 | 57.34 | 55.64 | 56.24 | 2,125,501 | +0.62(+1.12%) |
Aug 30, 2013 | 56.02 | 56.19 | 55.45 | 55.62 | 1,616,427 | -0.33(-0.59%) |
Aug 29, 2013 | 55.02 | 56.39 | 54.71 | 55.95 | 1,774,551 | +0.88(+1.59%) |
Aug 28, 2013 | 55.61 | 55.68 | 54.82 | 55.07 | 3,140,094 | -0.46(-0.83%) |
Aug 27, 2013 | 56.36 | 56.67 | 55.45 | 55.53 | 2,542,725 | -1.75(-3.05%) |
Aug 26, 2013 | 58.34 | 58.61 | 57.26 | 57.28 | 1,966,625 | -1.02(-1.76%) |
Aug 23, 2013 | 58.21 | 58.40 | 57.63 | 58.31 | 655,803 | +0.16(+0.28%) |
Aug 22, 2013 | 57.45 | 58.34 | 57.33 | 58.15 | 682,115 | +0.81(+1.42%) |
Aug 21, 2013 | 57.26 | 58.04 | 57.15 | 57.33 | 1,128,632 | -0.10(-0.18%) |
Aug 20, 2013 | 57.11 | 57.89 | 56.93 | 57.44 | 824,258 | +0.37(+0.64%) |
Aug 19, 2013 | 56.99 | 58.06 | 56.80 | 57.07 | 1,492,055 | +0.10(+0.17%) |
Aug 16, 2013 | 56.84 | 57.44 | 56.25 | 56.98 | 2,234,344 | -0.34(-0.59%) |
Aug 15, 2013 | 58.20 | 58.21 | 56.45 | 57.31 | 2,107,575 | -1.28(-2.19%) |
Aug 14, 2013 | 58.86 | 59.22 | 58.45 | 58.59 | 1,179,528 | -0.42(-0.71%) |
Aug 13, 2013 | 58.18 | 59.19 | 57.96 | 59.01 | 1,721,663 | +0.98(+1.69%) |
Aug 12, 2013 | 58.20 | 58.60 | 57.91 | 58.03 | 1,566,806 | -0.57(-0.97%) |
Aug 09, 2013 | 59.06 | 59.97 | 58.51 | 58.60 | 1,836,594 | -0.29(-0.50%) |
Aug 08, 2013 | 59.53 | 60.01 | 58.86 | 58.89 | 1,884,582 | -0.34(-0.58%) |
Aug 07, 2013 | 59.08 | 59.41 | 58.51 | 59.24 | 1,707,074 | +0.01(+0.02%) |
Aug 06, 2013 | 60.36 | 60.50 | 58.98 | 59.22 | 2,122,704 | -1.15(-1.90%) |
Aug 05, 2013 | 60.62 | 60.68 | 60.01 | 60.37 | 1,450,860 | +0.06(+0.10%) |
Aug 02, 2013 | 60.13 | 60.35 | 59.22 | 60.31 | 2,141,961 | +0.08(+0.13%) |
Aug 01, 2013 | 59.11 | 60.56 | 59.11 | 60.23 | 2,110,070 | +1.37(+2.33%) |
Jul 31, 2013 | 58.30 | 59.60 | 57.93 | 58.86 | 2,447,494 | +0.50(+0.85%) |
Jul 30, 2013 | 58.23 | 59.50 | 56.72 | 58.37 | 4,801,721 | +3.45(+6.29%) |
Jul 29, 2013 | 54.37 | 55.15 | 54.30 | 54.91 | 1,624,154 | +0.64(+1.17%) |
Jul 26, 2013 | 54.98 | 55.01 | 53.80 | 54.27 | 1,207,098 | -0.96(-1.74%) |
Jul 25, 2013 | 54.70 | 55.59 | 54.68 | 55.23 | 1,452,555 | +0.31(+0.57%) |
Jul 24, 2013 | 55.50 | 55.62 | 54.30 | 54.92 | 1,164,215 | -0.56(-1.02%) |
Jul 23, 2013 | 55.53 | 55.72 | 55.07 | 55.48 | 1,010,108 | +0.15(+0.26%) |
Jul 22, 2013 | 55.62 | 55.88 | 55.18 | 55.34 | 1,063,515 | -0.07(-0.13%) |
Jul 19, 2013 | 54.87 | 55.53 | 54.47 | 55.41 | 1,325,931 | +0.61(+1.12%) |
Jul 18, 2013 | 55.14 | 55.77 | 54.69 | 54.79 | 1,687,114 | -0.22(-0.39%) |
Jul 17, 2013 | 54.16 | 55.25 | 54.16 | 55.01 | 1,956,187 | +1.15(+2.14%) |
Jul 16, 2013 | 54.53 | 54.66 | 53.62 | 53.86 | 1,420,353 | -0.45(-0.82%) |
Jul 15, 2013 | 54.04 | 54.70 | 54.03 | 54.30 | 1,285,622 | +0.18(+0.32%) |
Jul 12, 2013 | 54.08 | 54.14 | 53.60 | 54.13 | 1,024,699 | -0.01(-0.01%) |
Jul 11, 2013 | 54.39 | 54.56 | 53.81 | 54.14 | 1,471,370 | +0.71(+1.33%) |
Jul 10, 2013 | 53.73 | 53.99 | 52.97 | 53.43 | 1,538,106 | -0.31(-0.59%) |
Jul 09, 2013 | 53.46 | 54.23 | 53.21 | 53.74 | 2,075,237 | +0.53(+0.99%) |
Jul 08, 2013 | 53.00 | 53.30 | 52.64 | 53.21 | 1,588,140 | +0.51(+0.97%) |
Jul 05, 2013 | 52.58 | 52.99 | 52.03 | 52.70 | 987,484 | +0.72(+1.38%) |
Jul 03, 2013 | 51.62 | 52.10 | 51.35 | 51.98 | 774,868 | +0.23(+0.45%) |
Jul 02, 2013 | 52.23 | 52.89 | 51.22 | 51.75 | 1,922,803 | -0.49(-0.94%) |