Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.44 | 59.17 | 58.21 | 59.00 | 0 | +0.06(+0.11%) |
Sep 27, 2013 | 59.12 | 59.17 | 58.81 | 58.94 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.58 | 59.79 | 59.21 | 59.41 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.43 | 59.77 | 59.08 | 59.45 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.22 | 59.64 | 58.98 | 59.39 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.68 | 59.68 | 58.78 | 59.01 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.73 | 59.91 | 59.20 | 59.26 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.90 | 59.95 | 59.39 | 59.59 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.31 | 59.85 | 59.01 | 59.76 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.19 | 59.37 | 59.03 | 59.23 | 0 | +0.41(+0.69%) |
Sep 16, 2013 | 59.12 | 59.18 | 58.80 | 58.83 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.34 | 58.64 | 58.11 | 58.64 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.73 | 58.83 | 58.33 | 58.36 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.63 | 58.89 | 58.23 | 58.75 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.10 | 58.93 | 58.10 | 58.91 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.17 | 57.94 | 57.17 | 57.78 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.45 | 57.49 | 56.62 | 57.02 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 57.03 | 57.40 | 57.03 | 57.29 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.80 | 56.98 | 55.70 | 56.86 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.66 | 56.16 | 55.21 | 55.45 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.50 | 55.50 | 54.81 | 55.00 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.95 | 55.58 | 54.87 | 55.47 | 120,863 | +0.57(+1.04%) |
Aug 28, 2013 | 54.34 | 55.08 | 54.34 | 54.90 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 55.03 | 55.03 | 54.08 | 54.19 | 0 | -1.37(-2.46%) |
Aug 26, 2013 | 55.65 | 55.91 | 55.54 | 55.56 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.75 | 55.94 | 55.41 | 55.67 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.23 | 55.78 | 55.23 | 55.67 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.24 | 55.51 | 55.03 | 55.06 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.12 | 55.63 | 55.12 | 55.48 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.37 | 55.64 | 55.07 | 55.09 | 229,624 | -0.40(-0.71%) |
Aug 16, 2013 | 55.39 | 55.97 | 55.16 | 55.49 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.84 | 55.98 | 55.26 | 55.30 | 113,564 | -1.28(-2.26%) |
Aug 14, 2013 | 56.96 | 57.08 | 56.50 | 56.57 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.15 | 57.53 | 56.60 | 57.45 | 87,383 | +0.67(+1.18%) |
Aug 12, 2013 | 56.37 | 56.95 | 56.24 | 56.78 | 51,919 | +0.21(+0.37%) |
Aug 09, 2013 | 56.75 | 56.86 | 56.49 | 56.56 | 39,090 | -0.29(-0.51%) |
Aug 08, 2013 | 57.08 | 57.16 | 56.55 | 56.86 | 65,097 | +0.03(+0.05%) |
Aug 07, 2013 | 57.28 | 57.28 | 56.60 | 56.83 | 140,813 | -0.63(-1.09%) |
Aug 06, 2013 | 57.64 | 57.64 | 57.19 | 57.45 | 296,519 | -0.35(-0.61%) |
Aug 05, 2013 | 57.73 | 57.89 | 57.65 | 57.81 | 35,654 | -0.12(-0.21%) |
Aug 02, 2013 | 58.11 | 58.11 | 57.55 | 57.93 | 34,032 | -0.32(-0.54%) |
Aug 01, 2013 | 57.80 | 58.28 | 57.69 | 58.25 | 68,676 | +1.00(+1.74%) |
Jul 31, 2013 | 57.00 | 57.56 | 57.00 | 57.25 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.47 | 57.10 | 56.47 | 56.97 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.46 | 56.74 | 56.18 | 56.29 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.68 | 56.68 | 56.35 | 56.65 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.79 | 57.16 | 56.46 | 57.10 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.06 | 58.13 | 56.75 | 56.81 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.29 | 58.66 | 57.78 | 57.90 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.18 | 58.27 | 57.86 | 58.06 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.07 | 58.20 | 57.73 | 58.18 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.60 | 58.83 | 58.14 | 58.33 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.80 | 59.05 | 58.66 | 58.85 | 106,034 | +0.04(+0.07%) |
Jul 16, 2013 | 58.66 | 59.01 | 58.54 | 58.80 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.71 | 58.71 | 58.48 | 58.57 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.44 | 58.69 | 58.32 | 58.57 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.94 | 58.30 | 57.66 | 58.25 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.40 | 57.13 | 56.39 | 57.01 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.38 | 56.57 | 56.21 | 56.43 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.19 | 57.22 | 55.67 | 55.83 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.73 | 57.03 | 56.41 | 56.97 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.80 | 56.49 | 55.80 | 56.24 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.85 | 56.54 | 55.62 | 55.98 | 0 | +0.08(+0.14%) |