Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.59 | 59.55 | 58.20 | 59.37 | 519,777 | +0.29(+0.50%) |
Sep 27, 2013 | 58.76 | 59.29 | 58.70 | 59.08 | 348,630 | -0.06(-0.10%) |
Sep 26, 2013 | 59.19 | 59.32 | 58.66 | 59.13 | 362,117 | +0.20(+0.34%) |
Sep 25, 2013 | 59.55 | 59.55 | 58.83 | 58.93 | 381,883 | -0.53(-0.89%) |
Sep 24, 2013 | 59.40 | 59.73 | 59.11 | 59.46 | 612,152 | +0.08(+0.13%) |
Sep 23, 2013 | 58.83 | 59.46 | 58.72 | 59.39 | 647,449 | +0.65(+1.11%) |
Sep 20, 2013 | 59.63 | 59.74 | 58.74 | 58.74 | 1,198,901 | -0.60(-1.02%) |
Sep 19, 2013 | 59.05 | 59.45 | 59.02 | 59.34 | 266,046 | +0.35(+0.59%) |
Sep 18, 2013 | 58.30 | 59.00 | 57.81 | 58.99 | 231,120 | +0.62(+1.07%) |
Sep 17, 2013 | 58.23 | 58.38 | 57.95 | 58.37 | 338,201 | +0.17(+0.29%) |
Sep 16, 2013 | 58.27 | 58.35 | 58.03 | 58.20 | 356,211 | +0.48(+0.83%) |
Sep 13, 2013 | 57.94 | 58.10 | 57.40 | 57.72 | 455,172 | -0.18(-0.31%) |
Sep 12, 2013 | 58.79 | 59.04 | 57.84 | 57.90 | 370,915 | -0.90(-1.53%) |
Sep 11, 2013 | 58.94 | 59.73 | 58.52 | 58.79 | 432,425 | -0.12(-0.21%) |
Sep 10, 2013 | 58.54 | 58.94 | 58.44 | 58.92 | 690,125 | +0.83(+1.43%) |
Sep 09, 2013 | 56.89 | 58.27 | 56.75 | 58.08 | 522,821 | +1.51(+2.67%) |
Sep 06, 2013 | 56.50 | 56.98 | 55.65 | 56.57 | 384,341 | +0.38(+0.67%) |
Sep 05, 2013 | 55.70 | 56.24 | 55.70 | 56.20 | 444,427 | +0.42(+0.76%) |
Sep 04, 2013 | 55.44 | 56.01 | 55.02 | 55.77 | 544,996 | +0.40(+0.72%) |
Sep 03, 2013 | 55.98 | 56.49 | 54.72 | 55.37 | 859,383 | +0.11(+0.21%) |
Aug 30, 2013 | 56.08 | 56.40 | 55.17 | 55.26 | 464,117 | -0.79(-1.42%) |
Aug 29, 2013 | 55.43 | 56.15 | 55.43 | 56.05 | 332,582 | +0.57(+1.02%) |
Aug 28, 2013 | 55.11 | 55.55 | 54.89 | 55.49 | 311,704 | +0.35(+0.63%) |
Aug 27, 2013 | 55.44 | 55.62 | 55.12 | 55.14 | 423,902 | -0.92(-1.63%) |
Aug 26, 2013 | 56.32 | 56.53 | 55.99 | 56.05 | 205,741 | -0.15(-0.27%) |
Aug 23, 2013 | 56.50 | 56.52 | 55.86 | 56.21 | 345,834 | -0.22(-0.38%) |
Aug 22, 2013 | 55.89 | 56.56 | 55.87 | 56.42 | 335,320 | +0.82(+1.48%) |
Aug 21, 2013 | 55.19 | 55.92 | 55.12 | 55.60 | 499,035 | +0.28(+0.51%) |
Aug 20, 2013 | 54.80 | 55.36 | 54.54 | 55.32 | 365,085 | +0.53(+0.97%) |
Aug 19, 2013 | 55.05 | 55.22 | 54.79 | 54.79 | 513,357 | -0.26(-0.46%) |
Aug 16, 2013 | 54.56 | 55.36 | 54.56 | 55.04 | 403,978 | +0.48(+0.88%) |
Aug 15, 2013 | 54.97 | 55.02 | 54.18 | 54.56 | 335,821 | -0.98(-1.77%) |
Aug 14, 2013 | 55.91 | 55.91 | 55.37 | 55.54 | 199,676 | -0.39(-0.69%) |
Aug 13, 2013 | 55.60 | 55.94 | 55.01 | 55.93 | 305,040 | +0.31(+0.56%) |
Aug 12, 2013 | 55.29 | 55.76 | 54.95 | 55.62 | 396,577 | +0.15(+0.27%) |
Aug 09, 2013 | 55.47 | 55.61 | 55.11 | 55.47 | 350,778 | -0.11(-0.20%) |
Aug 08, 2013 | 55.23 | 55.64 | 55.08 | 55.58 | 365,212 | +0.62(+1.13%) |
Aug 07, 2013 | 55.20 | 55.32 | 54.74 | 54.96 | 466,084 | -0.36(-0.65%) |
Aug 06, 2013 | 55.64 | 55.83 | 54.94 | 55.32 | 486,089 | -0.43(-0.78%) |
Aug 05, 2013 | 55.84 | 56.12 | 55.56 | 55.75 | 403,355 | -0.07(-0.12%) |
Aug 02, 2013 | 55.89 | 56.30 | 55.51 | 55.82 | 366,869 | -0.36(-0.64%) |
Aug 01, 2013 | 55.50 | 56.72 | 55.50 | 56.18 | 810,190 | +1.39(+2.53%) |
Jul 31, 2013 | 54.46 | 55.08 | 53.99 | 54.79 | 657,843 | +0.61(+1.13%) |
Jul 30, 2013 | 54.40 | 54.42 | 53.91 | 54.18 | 360,439 | +0.00(+0.00%) |
Jul 29, 2013 | 54.03 | 54.36 | 53.86 | 54.18 | 414,797 | +0.08(+0.16%) |
Jul 26, 2013 | 53.81 | 54.32 | 53.78 | 54.09 | 376,865 | -0.15(-0.28%) |
Jul 25, 2013 | 53.61 | 54.62 | 53.22 | 54.24 | 827,233 | +0.55(+1.02%) |
Jul 24, 2013 | 53.94 | 54.06 | 53.51 | 53.69 | 743,541 | -0.19(-0.35%) |
Jul 23, 2013 | 53.99 | 54.11 | 53.50 | 53.88 | 462,259 | +0.09(+0.16%) |
Jul 22, 2013 | 53.78 | 54.12 | 53.43 | 53.80 | 511,517 | +0.37(+0.69%) |
Jul 19, 2013 | 53.02 | 53.55 | 52.85 | 53.43 | 513,733 | +0.18(+0.34%) |
Jul 18, 2013 | 52.87 | 53.56 | 52.68 | 53.25 | 420,429 | +0.75(+1.42%) |
Jul 17, 2013 | 52.70 | 52.85 | 52.22 | 52.51 | 308,151 | +0.14(+0.27%) |
Jul 16, 2013 | 52.79 | 52.93 | 52.17 | 52.36 | 328,787 | -0.39(-0.73%) |
Jul 15, 2013 | 52.98 | 53.32 | 52.51 | 52.75 | 402,312 | -0.13(-0.25%) |
Jul 12, 2013 | 52.46 | 53.01 | 52.19 | 52.88 | 465,231 | +0.63(+1.21%) |
Jul 11, 2013 | 52.39 | 52.96 | 51.99 | 52.25 | 501,748 | +0.58(+1.11%) |
Jul 10, 2013 | 52.35 | 52.42 | 51.45 | 51.68 | 440,053 | -0.36(-0.69%) |
Jul 09, 2013 | 51.47 | 52.16 | 51.30 | 52.03 | 419,877 | +0.74(+1.43%) |
Jul 08, 2013 | 51.49 | 51.57 | 51.06 | 51.30 | 325,292 | -0.03(-0.06%) |
Jul 05, 2013 | 51.06 | 51.33 | 50.52 | 51.33 | 345,113 | +0.85(+1.68%) |
Jul 03, 2013 | 50.01 | 50.77 | 49.67 | 50.48 | 333,876 | +0.18(+0.36%) |
Jul 02, 2013 | 50.67 | 51.19 | 50.07 | 50.30 | 422,132 | -0.37(-0.73%) |