Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 57.86 | 58.03 | 57.76 | 57.90 | 67,364 | -0.28(-0.47%) |
Sep 26, 2013 | 58.20 | 58.39 | 57.99 | 58.18 | 76,732 | +0.05(+0.08%) |
Sep 25, 2013 | 58.24 | 58.41 | 58.13 | 58.13 | 101,094 | -0.04(-0.07%) |
Sep 24, 2013 | 58.09 | 58.49 | 57.93 | 58.17 | 282,964 | +0.18(+0.31%) |
Sep 23, 2013 | 58.20 | 58.20 | 57.77 | 57.99 | 105,756 | -0.31(-0.53%) |
Sep 20, 2013 | 58.91 | 58.91 | 58.20 | 58.30 | 123,394 | -0.47(-0.79%) |
Sep 19, 2013 | 59.15 | 59.16 | 58.71 | 58.76 | 199,763 | -0.21(-0.35%) |
Sep 18, 2013 | 58.30 | 59.09 | 58.12 | 58.97 | 122,387 | +0.58(+0.99%) |
Sep 17, 2013 | 58.21 | 58.41 | 58.21 | 58.39 | 152,338 | +0.28(+0.48%) |
Sep 16, 2013 | 58.40 | 58.34 | 58.00 | 58.12 | 129,143 | +0.45(+0.78%) |
Sep 13, 2013 | 57.58 | 57.68 | 57.43 | 57.67 | 92,366 | +0.20(+0.36%) |
Sep 12, 2013 | 57.89 | 57.89 | 57.45 | 57.46 | 66,457 | -0.35(-0.61%) |
Sep 11, 2013 | 57.66 | 57.82 | 57.47 | 57.82 | 93,037 | +0.13(+0.23%) |
Sep 10, 2013 | 57.71 | 57.71 | 57.48 | 57.68 | 163,483 | +0.47(+0.81%) |
Sep 09, 2013 | 56.73 | 57.24 | 56.72 | 57.22 | 90,300 | +0.82(+1.45%) |
Sep 06, 2013 | 56.70 | 56.72 | 56.00 | 56.40 | 97,791 | +0.01(+0.01%) |
Sep 05, 2013 | 56.27 | 56.50 | 56.24 | 56.39 | 81,990 | +0.16(+0.28%) |
Sep 04, 2013 | 55.84 | 56.31 | 55.57 | 56.23 | 125,302 | +0.50(+0.89%) |
Sep 03, 2013 | 56.14 | 56.36 | 55.46 | 55.73 | 162,157 | +0.19(+0.34%) |
Aug 30, 2013 | 55.90 | 55.90 | 55.40 | 55.55 | 104,537 | -0.30(-0.53%) |
Aug 29, 2013 | 55.56 | 56.03 | 55.53 | 55.84 | 87,694 | +0.19(+0.33%) |
Aug 28, 2013 | 55.53 | 55.84 | 55.41 | 55.66 | 86,722 | +0.07(+0.13%) |
Aug 27, 2013 | 56.09 | 56.19 | 55.55 | 55.58 | 209,878 | -1.18(-2.08%) |
Aug 26, 2013 | 57.00 | 57.06 | 56.67 | 56.77 | 117,709 | -0.09(-0.17%) |
Aug 23, 2013 | 56.99 | 56.99 | 56.59 | 56.86 | 119,815 | +0.11(+0.19%) |
Aug 22, 2013 | 56.36 | 57.05 | 56.30 | 56.75 | 85,747 | +0.58(+1.02%) |
Aug 21, 2013 | 56.33 | 56.62 | 56.07 | 56.18 | 116,975 | -0.46(-0.81%) |
Aug 20, 2013 | 56.10 | 56.75 | 56.08 | 56.63 | 140,522 | +0.58(+1.03%) |
Aug 19, 2013 | 56.46 | 56.55 | 56.05 | 56.06 | 595,964 | -0.45(-0.80%) |
Aug 16, 2013 | 56.56 | 56.80 | 56.42 | 56.51 | 126,727 | -0.18(-0.32%) |
Aug 15, 2013 | 57.15 | 57.15 | 56.55 | 56.69 | 169,439 | -0.82(-1.43%) |
Aug 14, 2013 | 57.78 | 57.78 | 57.49 | 57.51 | 86,033 | -0.25(-0.44%) |
Aug 13, 2013 | 57.88 | 57.91 | 57.46 | 57.76 | 68,658 | +0.02(+0.04%) |
Aug 12, 2013 | 57.67 | 57.85 | 57.49 | 57.74 | 148,479 | -0.08(-0.14%) |
Aug 09, 2013 | 57.73 | 58.01 | 57.61 | 57.82 | 88,604 | +0.00(+0.00%) |
Aug 08, 2013 | 57.74 | 57.94 | 57.54 | 57.82 | 106,095 | +0.35(+0.62%) |
Aug 07, 2013 | 57.52 | 57.55 | 57.28 | 57.46 | 121,064 | -0.24(-0.42%) |
Aug 06, 2013 | 58.09 | 58.14 | 57.65 | 57.71 | 103,980 | -0.43(-0.75%) |
Aug 05, 2013 | 58.19 | 58.23 | 58.02 | 58.14 | 107,864 | -0.08(-0.14%) |
Aug 02, 2013 | 58.18 | 58.24 | 57.90 | 58.22 | 174,506 | +0.00(+0.00%) |
Aug 01, 2013 | 57.90 | 58.25 | 57.75 | 58.22 | 186,236 | +1.00(+1.75%) |
Jul 31, 2013 | 57.22 | 57.67 | 57.19 | 57.22 | 106,971 | +0.13(+0.22%) |
Jul 30, 2013 | 57.15 | 57.22 | 56.92 | 57.09 | 76,396 | +0.23(+0.40%) |
Jul 29, 2013 | 56.90 | 57.11 | 56.75 | 56.86 | 585,672 | -0.23(-0.40%) |
Jul 26, 2013 | 56.89 | 57.09 | 56.63 | 57.09 | 90,899 | -0.02(-0.03%) |
Jul 25, 2013 | 56.73 | 57.11 | 56.69 | 57.11 | 89,278 | +0.29(+0.51%) |
Jul 24, 2013 | 57.51 | 57.51 | 56.71 | 56.82 | 114,063 | -0.46(-0.80%) |
Jul 23, 2013 | 57.53 | 57.53 | 57.21 | 57.27 | 114,118 | -0.09(-0.17%) |
Jul 22, 2013 | 57.24 | 57.45 | 57.16 | 57.37 | 121,425 | +0.16(+0.28%) |
Jul 19, 2013 | 57.15 | 57.22 | 56.93 | 57.21 | 123,201 | +0.03(+0.06%) |
Jul 18, 2013 | 56.82 | 57.20 | 56.78 | 57.18 | 92,726 | +0.58(+1.02%) |
Jul 17, 2013 | 56.71 | 56.81 | 56.54 | 56.60 | 129,749 | +0.12(+0.21%) |
Jul 16, 2013 | 57.03 | 57.03 | 56.34 | 56.48 | 103,236 | -0.39(-0.68%) |
Jul 15, 2013 | 56.82 | 56.90 | 56.61 | 56.87 | 108,774 | +0.18(+0.32%) |
Jul 12, 2013 | 56.42 | 56.69 | 56.20 | 56.69 | 259,538 | +0.28(+0.50%) |
Jul 11, 2013 | 56.58 | 56.58 | 56.11 | 56.41 | 167,047 | +0.66(+1.19%) |
Jul 10, 2013 | 55.66 | 55.84 | 55.44 | 55.74 | 186,478 | +0.05(+0.08%) |
Jul 09, 2013 | 55.68 | 55.80 | 55.29 | 55.70 | 157,442 | +0.40(+0.73%) |
Jul 08, 2013 | 55.29 | 55.39 | 55.16 | 55.29 | 214,355 | +0.31(+0.56%) |
Jul 05, 2013 | 54.87 | 54.99 | 54.31 | 54.99 | 361,016 | +0.58(+1.07%) |
Jul 03, 2013 | 54.26 | 54.50 | 54.12 | 54.40 | 65,589 | -0.09(-0.16%) |
Jul 02, 2013 | 54.66 | 54.89 | 54.26 | 54.49 | 94,839 | -0.18(-0.33%) |