Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.39 | 59.13 | 58.16 | 58.95 | 0 | +0.06(+0.11%) |
Sep 27, 2013 | 59.07 | 59.13 | 58.76 | 58.89 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.53 | 59.74 | 59.16 | 59.37 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.38 | 59.72 | 59.03 | 59.40 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.17 | 59.59 | 58.93 | 59.34 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.63 | 59.63 | 58.73 | 58.97 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.68 | 59.86 | 59.15 | 59.21 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.86 | 59.90 | 59.35 | 59.54 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.27 | 59.80 | 58.97 | 59.72 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.14 | 59.32 | 58.98 | 59.19 | 0 | +0.41(+0.69%) |
Sep 16, 2013 | 59.07 | 59.13 | 58.76 | 58.78 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.29 | 58.60 | 58.06 | 58.59 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.69 | 58.78 | 58.28 | 58.32 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.58 | 58.84 | 58.18 | 58.70 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.05 | 58.88 | 58.05 | 58.86 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.13 | 57.90 | 57.13 | 57.73 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.41 | 57.44 | 56.57 | 56.98 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.99 | 57.36 | 56.99 | 57.24 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.75 | 56.93 | 55.66 | 56.81 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.61 | 56.11 | 55.16 | 55.41 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.45 | 55.45 | 54.77 | 54.95 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.91 | 55.53 | 54.83 | 55.43 | 120,961 | +0.57(+1.04%) |
Aug 28, 2013 | 54.30 | 55.03 | 54.30 | 54.85 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.99 | 54.99 | 54.04 | 54.15 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.60 | 55.87 | 55.50 | 55.52 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.71 | 55.89 | 55.37 | 55.62 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.19 | 55.74 | 55.19 | 55.62 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.20 | 55.46 | 54.99 | 55.01 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.07 | 55.59 | 55.07 | 55.44 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.32 | 55.59 | 55.02 | 55.05 | 229,810 | -0.40(-0.71%) |
Aug 16, 2013 | 55.35 | 55.92 | 55.12 | 55.44 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.80 | 55.94 | 55.22 | 55.25 | 113,656 | -1.28(-2.26%) |
Aug 14, 2013 | 56.92 | 57.03 | 56.46 | 56.53 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.10 | 57.48 | 56.55 | 57.40 | 87,454 | +0.67(+1.18%) |
Aug 12, 2013 | 56.33 | 56.91 | 56.19 | 56.73 | 51,961 | +0.21(+0.37%) |
Aug 09, 2013 | 56.70 | 56.81 | 56.44 | 56.52 | 39,122 | -0.29(-0.51%) |
Aug 08, 2013 | 57.04 | 57.11 | 56.50 | 56.81 | 65,149 | +0.03(+0.05%) |
Aug 07, 2013 | 57.23 | 57.23 | 56.55 | 56.78 | 140,927 | -0.63(-1.09%) |
Aug 06, 2013 | 57.59 | 57.59 | 57.15 | 57.41 | 296,759 | -0.35(-0.61%) |
Aug 05, 2013 | 57.68 | 57.84 | 57.60 | 57.76 | 35,683 | -0.12(-0.21%) |
Aug 02, 2013 | 58.06 | 58.06 | 57.51 | 57.88 | 34,060 | -0.32(-0.54%) |
Aug 01, 2013 | 57.75 | 58.24 | 57.65 | 58.20 | 68,731 | +0.99(+1.74%) |
Jul 31, 2013 | 56.95 | 57.51 | 56.95 | 57.21 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.42 | 57.05 | 56.42 | 56.92 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.41 | 56.70 | 56.13 | 56.25 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.63 | 56.63 | 56.31 | 56.61 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.75 | 57.11 | 56.41 | 57.06 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.02 | 58.09 | 56.70 | 56.77 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.24 | 58.61 | 57.73 | 57.85 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.13 | 58.23 | 57.81 | 58.02 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.02 | 58.16 | 57.68 | 58.13 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.55 | 58.78 | 58.09 | 58.28 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.76 | 59.00 | 58.61 | 58.80 | 106,119 | +0.04(+0.07%) |
Jul 16, 2013 | 58.61 | 58.97 | 58.49 | 58.76 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.67 | 58.67 | 58.43 | 58.53 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.39 | 58.64 | 58.27 | 58.53 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.89 | 58.25 | 57.61 | 58.21 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.35 | 57.08 | 56.34 | 56.97 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.33 | 56.52 | 56.17 | 56.39 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.14 | 57.17 | 55.63 | 55.79 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.69 | 56.99 | 56.36 | 56.92 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.75 | 56.44 | 55.75 | 56.19 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.81 | 56.49 | 55.58 | 55.94 | 0 | +0.08(+0.14%) |