Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.88 | 57.98 | 56.75 | 57.70 | 1,328,875 | +0.15(+0.26%) |
Sep 27, 2013 | 57.78 | 57.99 | 57.47 | 57.55 | 1,499,807 | -0.39(-0.66%) |
Sep 26, 2013 | 56.85 | 58.09 | 56.80 | 57.94 | 1,736,894 | +1.10(+1.93%) |
Sep 25, 2013 | 57.08 | 57.19 | 56.46 | 56.84 | 1,339,848 | -0.31(-0.54%) |
Sep 24, 2013 | 57.30 | 57.68 | 56.60 | 57.15 | 1,667,790 | -0.29(-0.50%) |
Sep 23, 2013 | 58.15 | 58.18 | 57.27 | 57.44 | 1,518,340 | -0.73(-1.25%) |
Sep 20, 2013 | 58.66 | 59.09 | 58.15 | 58.17 | 2,114,011 | -0.50(-0.85%) |
Sep 19, 2013 | 58.67 | 59.32 | 58.47 | 58.67 | 1,812,749 | +0.31(+0.53%) |
Sep 18, 2013 | 57.17 | 58.54 | 56.77 | 58.35 | 2,050,663 | +1.04(+1.82%) |
Sep 17, 2013 | 56.56 | 57.32 | 56.44 | 57.31 | 2,660,102 | +0.79(+1.40%) |
Sep 16, 2013 | 57.12 | 57.52 | 56.30 | 56.52 | 6,889,388 | -0.15(-0.26%) |
Sep 13, 2013 | 57.61 | 57.68 | 56.49 | 56.67 | 2,168,339 | -0.86(-1.49%) |
Sep 12, 2013 | 58.17 | 58.24 | 57.12 | 57.52 | 1,391,002 | -0.56(-0.97%) |
Sep 11, 2013 | 57.55 | 58.18 | 57.46 | 58.09 | 1,843,967 | +0.72(+1.25%) |
Sep 10, 2013 | 57.59 | 57.85 | 56.90 | 57.37 | 2,156,857 | +0.34(+0.60%) |
Sep 09, 2013 | 56.96 | 57.47 | 56.63 | 57.03 | 1,506,971 | +0.30(+0.53%) |
Sep 06, 2013 | 56.79 | 57.09 | 55.90 | 56.73 | 1,865,481 | +0.07(+0.12%) |
Sep 05, 2013 | 56.82 | 56.91 | 56.56 | 56.66 | 814,410 | -0.07(-0.12%) |
Sep 04, 2013 | 56.63 | 56.93 | 55.89 | 56.73 | 1,573,101 | +0.02(+0.04%) |
Sep 03, 2013 | 56.96 | 57.81 | 56.10 | 56.71 | 2,108,199 | +0.63(+1.12%) |
Aug 30, 2013 | 56.48 | 56.65 | 55.91 | 56.08 | 1,603,269 | -0.33(-0.59%) |
Aug 29, 2013 | 55.47 | 56.85 | 55.16 | 56.41 | 1,760,106 | +0.89(+1.59%) |
Aug 28, 2013 | 56.06 | 56.14 | 55.27 | 55.52 | 3,114,534 | -0.46(-0.83%) |
Aug 27, 2013 | 56.82 | 57.13 | 55.91 | 55.99 | 2,522,028 | -1.76(-3.05%) |
Aug 26, 2013 | 58.82 | 59.10 | 57.73 | 57.75 | 1,950,617 | -1.03(-1.76%) |
Aug 23, 2013 | 58.69 | 58.88 | 58.11 | 58.79 | 650,465 | +0.16(+0.28%) |
Aug 22, 2013 | 57.92 | 58.82 | 57.80 | 58.62 | 676,563 | +0.82(+1.42%) |
Aug 21, 2013 | 57.73 | 58.51 | 57.62 | 57.80 | 1,119,445 | -0.10(-0.18%) |
Aug 20, 2013 | 57.58 | 58.36 | 57.40 | 57.91 | 817,549 | +0.37(+0.64%) |
Aug 19, 2013 | 57.46 | 58.53 | 57.26 | 57.54 | 1,479,910 | +0.10(+0.17%) |
Aug 16, 2013 | 57.31 | 57.91 | 56.71 | 57.44 | 2,216,156 | -0.34(-0.59%) |
Aug 15, 2013 | 58.68 | 58.69 | 56.91 | 57.78 | 2,090,420 | -1.29(-2.19%) |
Aug 14, 2013 | 59.34 | 59.71 | 58.93 | 59.07 | 1,169,927 | -0.42(-0.71%) |
Aug 13, 2013 | 58.66 | 59.68 | 58.43 | 59.49 | 1,707,648 | +0.99(+1.69%) |
Aug 12, 2013 | 58.68 | 59.08 | 58.39 | 58.51 | 1,554,052 | -0.58(-0.97%) |
Aug 09, 2013 | 59.55 | 60.46 | 58.99 | 59.08 | 1,821,644 | -0.30(-0.50%) |
Aug 08, 2013 | 60.02 | 60.51 | 59.34 | 59.38 | 1,869,242 | -0.35(-0.58%) |
Aug 07, 2013 | 59.57 | 59.89 | 58.99 | 59.72 | 1,693,178 | +0.01(+0.02%) |
Aug 06, 2013 | 60.86 | 61.00 | 59.46 | 59.71 | 2,105,425 | -1.16(-1.90%) |
Aug 05, 2013 | 61.12 | 61.17 | 60.50 | 60.87 | 1,439,051 | +0.06(+0.10%) |
Aug 02, 2013 | 60.62 | 60.84 | 59.71 | 60.81 | 2,124,526 | +0.08(+0.13%) |
Aug 01, 2013 | 59.60 | 61.06 | 59.60 | 60.73 | 2,092,894 | +1.38(+2.32%) |
Jul 31, 2013 | 58.78 | 60.08 | 58.40 | 59.35 | 2,427,572 | +0.50(+0.85%) |
Jul 30, 2013 | 58.71 | 59.99 | 57.18 | 58.84 | 4,762,636 | +3.48(+6.29%) |
Jul 29, 2013 | 54.82 | 55.61 | 54.75 | 55.36 | 1,610,933 | +0.64(+1.17%) |
Jul 26, 2013 | 55.44 | 55.46 | 54.24 | 54.72 | 1,197,272 | -0.97(-1.74%) |
Jul 25, 2013 | 55.15 | 56.04 | 55.13 | 55.69 | 1,440,731 | +0.32(+0.57%) |
Jul 24, 2013 | 55.96 | 56.08 | 54.75 | 55.37 | 1,154,739 | -0.57(-1.02%) |
Jul 23, 2013 | 55.99 | 56.18 | 55.52 | 55.94 | 1,001,886 | +0.15(+0.26%) |
Jul 22, 2013 | 56.08 | 56.34 | 55.64 | 55.79 | 1,054,858 | -0.07(-0.13%) |
Jul 19, 2013 | 55.32 | 55.98 | 54.91 | 55.86 | 1,315,138 | +0.62(+1.12%) |
Jul 18, 2013 | 55.59 | 56.23 | 55.14 | 55.24 | 1,673,381 | -0.22(-0.39%) |
Jul 17, 2013 | 54.60 | 55.70 | 54.60 | 55.46 | 1,940,264 | +1.16(+2.14%) |
Jul 16, 2013 | 54.98 | 55.10 | 54.06 | 54.30 | 1,408,792 | -0.45(-0.82%) |
Jul 15, 2013 | 54.48 | 55.15 | 54.47 | 54.75 | 1,275,157 | +0.18(+0.32%) |
Jul 12, 2013 | 54.52 | 54.58 | 54.04 | 54.57 | 1,016,358 | -0.01(-0.01%) |
Jul 11, 2013 | 54.84 | 55.01 | 54.25 | 54.58 | 1,459,393 | +0.72(+1.33%) |
Jul 10, 2013 | 54.17 | 54.43 | 53.41 | 53.86 | 1,525,586 | -0.32(-0.59%) |
Jul 09, 2013 | 53.89 | 54.68 | 53.65 | 54.18 | 2,058,345 | +0.53(+0.99%) |
Jul 08, 2013 | 53.44 | 53.74 | 53.08 | 53.65 | 1,575,213 | +0.52(+0.97%) |
Jul 05, 2013 | 53.01 | 53.42 | 52.46 | 53.13 | 979,446 | +0.72(+1.38%) |
Jul 03, 2013 | 52.04 | 52.53 | 51.77 | 52.41 | 768,560 | +0.24(+0.45%) |
Jul 02, 2013 | 52.65 | 53.33 | 51.64 | 52.17 | 1,907,151 | -0.49(-0.94%) |