Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.24 | 53.70 | 52.99 | 53.59 | 555,393 | +0.04(+0.07%) |
Sep 27, 2013 | 53.40 | 53.60 | 52.89 | 53.55 | 609,262 | +0.06(+0.12%) |
Sep 26, 2013 | 53.60 | 53.83 | 53.25 | 53.49 | 560,276 | +0.05(+0.10%) |
Sep 25, 2013 | 53.94 | 54.08 | 53.36 | 53.44 | 645,643 | -0.56(-1.03%) |
Sep 24, 2013 | 54.12 | 54.38 | 53.92 | 53.99 | 802,137 | -0.68(-1.24%) |
Sep 23, 2013 | 55.07 | 55.22 | 54.44 | 54.67 | 334,008 | -0.42(-0.76%) |
Sep 20, 2013 | 55.92 | 56.35 | 55.06 | 55.09 | 1,154,371 | -0.74(-1.33%) |
Sep 19, 2013 | 55.20 | 55.88 | 55.20 | 55.84 | 607,175 | +0.71(+1.28%) |
Sep 18, 2013 | 54.71 | 55.40 | 54.56 | 55.13 | 788,743 | +0.48(+0.88%) |
Sep 17, 2013 | 54.39 | 54.72 | 54.28 | 54.64 | 495,542 | +0.30(+0.54%) |
Sep 16, 2013 | 54.36 | 54.57 | 54.02 | 54.35 | 522,597 | +0.67(+1.25%) |
Sep 13, 2013 | 53.12 | 53.94 | 53.10 | 53.68 | 856,649 | +0.49(+0.93%) |
Sep 12, 2013 | 53.38 | 53.50 | 53.11 | 53.19 | 1,199,534 | -0.17(-0.32%) |
Sep 11, 2013 | 53.30 | 53.53 | 53.25 | 53.36 | 1,029,512 | -0.04(-0.07%) |
Sep 10, 2013 | 53.76 | 53.82 | 53.27 | 53.39 | 889,630 | -0.08(-0.15%) |
Sep 09, 2013 | 53.26 | 53.72 | 53.18 | 53.47 | 553,137 | +0.34(+0.64%) |
Sep 06, 2013 | 53.39 | 53.62 | 52.74 | 53.13 | 531,816 | -0.21(-0.40%) |
Sep 05, 2013 | 53.15 | 53.49 | 52.95 | 53.35 | 569,089 | +0.13(+0.24%) |
Sep 04, 2013 | 53.03 | 53.36 | 52.78 | 53.22 | 645,605 | +0.17(+0.32%) |
Sep 03, 2013 | 53.39 | 53.85 | 52.60 | 53.05 | 788,150 | +0.14(+0.27%) |
Aug 30, 2013 | 53.87 | 53.93 | 52.76 | 52.91 | 830,782 | -1.16(-2.14%) |
Aug 29, 2013 | 53.90 | 54.39 | 53.85 | 54.06 | 643,884 | -0.04(-0.08%) |
Aug 28, 2013 | 54.75 | 54.77 | 54.01 | 54.11 | 517,510 | -0.67(-1.23%) |
Aug 27, 2013 | 55.50 | 55.50 | 54.76 | 54.78 | 513,889 | -1.16(-2.08%) |
Aug 26, 2013 | 55.85 | 56.26 | 55.67 | 55.94 | 422,155 | +0.04(+0.08%) |
Aug 23, 2013 | 56.14 | 56.19 | 55.64 | 55.90 | 459,789 | -0.11(-0.19%) |
Aug 22, 2013 | 55.54 | 56.17 | 55.44 | 56.01 | 340,305 | +0.47(+0.84%) |
Aug 21, 2013 | 56.06 | 56.36 | 55.50 | 55.54 | 373,369 | -0.33(-0.59%) |
Aug 20, 2013 | 55.43 | 56.11 | 55.43 | 55.87 | 297,787 | +0.45(+0.82%) |
Aug 19, 2013 | 55.17 | 55.94 | 55.15 | 55.42 | 589,103 | -0.19(-0.34%) |
Aug 16, 2013 | 55.77 | 56.06 | 55.56 | 55.60 | 825,010 | -0.33(-0.59%) |
Aug 15, 2013 | 57.01 | 57.05 | 55.91 | 55.93 | 690,019 | -1.42(-2.47%) |
Aug 14, 2013 | 57.99 | 58.08 | 57.34 | 57.35 | 481,397 | -0.72(-1.24%) |
Aug 13, 2013 | 58.13 | 58.33 | 57.73 | 58.08 | 365,766 | +0.04(+0.08%) |
Aug 12, 2013 | 57.97 | 58.54 | 57.97 | 58.03 | 575,893 | -0.11(-0.18%) |
Aug 09, 2013 | 58.39 | 58.55 | 57.97 | 58.14 | 455,574 | -0.24(-0.41%) |
Aug 08, 2013 | 58.11 | 58.57 | 57.75 | 58.38 | 764,493 | +0.61(+1.05%) |
Aug 07, 2013 | 57.99 | 58.33 | 57.63 | 57.77 | 1,268,497 | -0.37(-0.63%) |
Aug 06, 2013 | 58.15 | 58.36 | 57.77 | 58.14 | 1,151,076 | -0.19(-0.32%) |
Aug 05, 2013 | 57.87 | 58.35 | 57.85 | 58.33 | 755,972 | +0.16(+0.28%) |
Aug 02, 2013 | 57.49 | 58.19 | 57.31 | 58.16 | 901,978 | +0.62(+1.07%) |
Aug 01, 2013 | 56.82 | 57.98 | 56.67 | 57.55 | 921,659 | +1.13(+2.01%) |
Jul 31, 2013 | 56.84 | 57.00 | 56.14 | 56.42 | 1,219,188 | -0.24(-0.43%) |
Jul 30, 2013 | 56.41 | 56.99 | 56.30 | 56.66 | 965,596 | +0.51(+0.91%) |
Jul 29, 2013 | 55.17 | 56.24 | 54.99 | 56.15 | 846,816 | +1.02(+1.84%) |
Jul 26, 2013 | 55.02 | 55.39 | 54.83 | 55.13 | 815,018 | -0.07(-0.13%) |
Jul 25, 2013 | 53.84 | 55.35 | 53.54 | 55.20 | 1,065,026 | +1.02(+1.88%) |
Jul 24, 2013 | 54.93 | 55.17 | 54.17 | 54.19 | 638,377 | -0.68(-1.24%) |
Jul 23, 2013 | 55.00 | 55.08 | 54.63 | 54.86 | 563,520 | -0.18(-0.32%) |
Jul 22, 2013 | 54.73 | 55.06 | 54.70 | 55.04 | 481,081 | +0.22(+0.41%) |
Jul 19, 2013 | 54.73 | 54.97 | 54.41 | 54.82 | 403,071 | -0.14(-0.26%) |
Jul 18, 2013 | 54.51 | 55.07 | 54.36 | 54.96 | 317,098 | +0.57(+1.04%) |
Jul 17, 2013 | 54.61 | 54.85 | 54.35 | 54.39 | 199,003 | -0.08(-0.14%) |
Jul 16, 2013 | 54.76 | 55.04 | 54.31 | 54.47 | 469,889 | -0.31(-0.57%) |
Jul 15, 2013 | 54.56 | 54.96 | 54.48 | 54.78 | 564,734 | +0.28(+0.51%) |
Jul 12, 2013 | 54.42 | 54.60 | 54.17 | 54.51 | 570,691 | +0.04(+0.07%) |
Jul 11, 2013 | 54.32 | 54.60 | 54.27 | 54.47 | 539,157 | +0.58(+1.08%) |
Jul 10, 2013 | 53.36 | 53.94 | 53.36 | 53.89 | 566,503 | +0.51(+0.95%) |
Jul 09, 2013 | 53.52 | 53.43 | 53.22 | 53.38 | 817,184 | +0.15(+0.28%) |
Jul 08, 2013 | 53.46 | 53.47 | 52.95 | 53.23 | 1,040,669 | +0.11(+0.20%) |
Jul 05, 2013 | 52.98 | 53.17 | 52.70 | 53.12 | 426,961 | +0.46(+0.86%) |
Jul 03, 2013 | 52.65 | 52.97 | 52.41 | 52.67 | 225,139 | -0.23(-0.44%) |
Jul 02, 2013 | 52.97 | 53.16 | 52.62 | 52.90 | 498,206 | -0.11(-0.20%) |