Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 56.51 | 56.89 | 55.91 | 56.42 | 758,118 | -0.39(-0.69%) |
Sep 26, 2013 | 55.89 | 57.18 | 55.89 | 56.81 | 432,841 | +0.83(+1.48%) |
Sep 25, 2013 | 56.00 | 56.11 | 55.19 | 55.98 | 384,101 | +0.04(+0.07%) |
Sep 24, 2013 | 56.09 | 56.44 | 55.53 | 55.94 | 327,625 | -0.25(-0.44%) |
Sep 23, 2013 | 56.05 | 56.97 | 55.34 | 56.19 | 448,497 | +0.15(+0.27%) |
Sep 20, 2013 | 56.17 | 56.77 | 55.88 | 56.04 | 1,243,018 | -0.54(-0.95%) |
Sep 19, 2013 | 54.36 | 57.00 | 54.33 | 56.58 | 1,150,545 | +2.58(+4.78%) |
Sep 18, 2013 | 52.53 | 54.01 | 52.53 | 54.00 | 897,203 | +1.59(+3.03%) |
Sep 17, 2013 | 52.89 | 53.07 | 51.93 | 52.41 | 1,044,527 | -0.64(-1.21%) |
Sep 16, 2013 | 53.90 | 53.86 | 52.87 | 53.05 | 719,541 | -0.56(-1.04%) |
Sep 13, 2013 | 54.38 | 55.04 | 53.08 | 53.61 | 556,636 | -0.95(-1.74%) |
Sep 12, 2013 | 55.10 | 55.57 | 54.47 | 54.56 | 459,055 | -0.77(-1.39%) |
Sep 11, 2013 | 55.80 | 56.02 | 54.71 | 55.33 | 482,206 | -0.73(-1.30%) |
Sep 10, 2013 | 55.23 | 56.20 | 54.80 | 56.06 | 564,274 | +0.97(+1.76%) |
Sep 09, 2013 | 53.24 | 55.15 | 53.00 | 55.09 | 635,613 | +1.94(+3.65%) |
Sep 06, 2013 | 53.25 | 53.58 | 53.02 | 53.15 | 282,110 | -0.09(-0.17%) |
Sep 05, 2013 | 52.79 | 53.57 | 52.70 | 53.24 | 308,818 | +0.22(+0.41%) |
Sep 04, 2013 | 53.57 | 53.99 | 52.52 | 53.02 | 510,428 | -0.72(-1.34%) |
Sep 03, 2013 | 54.80 | 54.91 | 52.70 | 53.74 | 657,055 | -0.52(-0.96%) |
Aug 30, 2013 | 54.92 | 54.98 | 53.92 | 54.26 | 333,127 | -0.63(-1.15%) |
Aug 29, 2013 | 54.59 | 55.00 | 54.55 | 54.89 | 329,654 | +0.13(+0.24%) |
Aug 28, 2013 | 54.49 | 54.97 | 54.19 | 54.76 | 279,355 | +0.04(+0.07%) |
Aug 27, 2013 | 54.50 | 55.17 | 54.11 | 54.72 | 278,884 | -0.03(-0.05%) |
Aug 26, 2013 | 55.38 | 55.52 | 54.24 | 54.75 | 355,512 | -0.56(-1.01%) |
Aug 23, 2013 | 54.66 | 55.36 | 54.50 | 55.31 | 292,669 | +0.61(+1.12%) |
Aug 22, 2013 | 55.22 | 55.96 | 54.63 | 54.70 | 379,591 | -0.54(-0.98%) |
Aug 21, 2013 | 55.52 | 55.95 | 55.00 | 55.24 | 276,575 | -0.17(-0.31%) |
Aug 20, 2013 | 54.62 | 55.53 | 54.51 | 55.41 | 290,590 | +0.78(+1.43%) |
Aug 19, 2013 | 54.97 | 55.00 | 54.36 | 54.63 | 387,995 | -0.19(-0.35%) |
Aug 16, 2013 | 54.66 | 55.05 | 54.50 | 54.82 | 289,580 | +0.32(+0.59%) |
Aug 15, 2013 | 53.85 | 54.62 | 53.54 | 54.50 | 380,281 | +0.50(+0.93%) |
Aug 14, 2013 | 54.20 | 54.41 | 53.66 | 54.00 | 471,858 | -0.04(-0.07%) |
Aug 13, 2013 | 54.77 | 54.91 | 53.39 | 54.04 | 516,756 | -0.79(-1.44%) |
Aug 12, 2013 | 55.30 | 55.49 | 54.51 | 54.83 | 362,769 | -0.44(-0.80%) |
Aug 09, 2013 | 55.03 | 55.79 | 55.03 | 55.27 | 433,423 | +0.37(+0.67%) |
Aug 08, 2013 | 56.17 | 56.17 | 54.50 | 54.90 | 472,288 | -0.10(-0.18%) |
Aug 07, 2013 | 55.69 | 55.78 | 54.65 | 55.00 | 514,428 | -1.00(-1.79%) |
Aug 06, 2013 | 54.58 | 56.27 | 54.38 | 56.00 | 376,156 | +1.22(+2.23%) |
Aug 05, 2013 | 55.29 | 55.56 | 54.35 | 54.78 | 421,695 | -0.75(-1.35%) |
Aug 02, 2013 | 56.49 | 56.78 | 55.26 | 55.53 | 424,499 | -0.95(-1.68%) |
Aug 01, 2013 | 55.61 | 56.71 | 55.50 | 56.48 | 722,555 | +1.80(+3.29%) |
Jul 31, 2013 | 55.00 | 55.69 | 54.51 | 54.68 | 562,811 | -0.04(-0.07%) |
Jul 30, 2013 | 55.44 | 55.97 | 54.53 | 54.72 | 477,816 | -0.32(-0.58%) |
Jul 29, 2013 | 55.80 | 56.09 | 54.85 | 55.04 | 408,149 | -0.68(-1.22%) |
Jul 26, 2013 | 54.70 | 56.30 | 54.70 | 55.72 | 708,565 | +1.09(+2.00%) |
Jul 25, 2013 | 54.39 | 54.89 | 54.29 | 54.63 | 646,489 | +0.32(+0.59%) |
Jul 24, 2013 | 54.60 | 54.99 | 54.12 | 54.31 | 592,879 | -0.34(-0.62%) |
Jul 23, 2013 | 56.02 | 56.15 | 54.62 | 54.65 | 472,194 | -1.14(-2.04%) |
Jul 22, 2013 | 55.45 | 56.15 | 55.10 | 55.79 | 528,529 | +0.50(+0.90%) |
Jul 19, 2013 | 54.79 | 55.33 | 54.79 | 55.29 | 486,524 | +0.20(+0.36%) |
Jul 18, 2013 | 55.42 | 56.45 | 54.79 | 55.09 | 998,983 | -0.19(-0.35%) |
Jul 17, 2013 | 55.09 | 55.44 | 55.01 | 55.28 | 291,855 | +0.38(+0.68%) |
Jul 16, 2013 | 55.80 | 55.90 | 54.88 | 54.91 | 603,266 | -0.85(-1.52%) |
Jul 15, 2013 | 55.02 | 55.99 | 55.00 | 55.76 | 394,547 | +0.66(+1.20%) |
Jul 12, 2013 | 55.06 | 55.64 | 55.00 | 55.10 | 489,732 | -0.19(-0.34%) |
Jul 11, 2013 | 55.00 | 55.76 | 54.82 | 55.29 | 722,607 | +0.64(+1.17%) |
Jul 10, 2013 | 54.58 | 55.10 | 54.25 | 54.65 | 735,459 | +0.00(+0.00%) |
Jul 09, 2013 | 53.70 | 54.79 | 54.26 | 54.65 | 716,208 | +0.09(+0.16%) |
Jul 08, 2013 | 55.20 | 55.33 | 54.15 | 54.56 | 537,256 | -0.41(-0.75%) |
Jul 05, 2013 | 55.58 | 55.58 | 54.48 | 54.97 | 409,935 | -0.32(-0.58%) |
Jul 03, 2013 | 54.86 | 55.40 | 54.44 | 55.29 | 325,035 | +0.24(+0.44%) |
Jul 02, 2013 | 55.72 | 55.87 | 54.60 | 55.05 | 525,653 | -0.68(-1.22%) |