Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 57.66 | 59.02 | 57.56 | 58.69 | 430,099 | +0.05(+0.08%) |
Sep 27, 2013 | 58.42 | 58.76 | 57.89 | 58.64 | 331,567 | -0.29(-0.49%) |
Sep 26, 2013 | 58.42 | 59.00 | 58.34 | 58.93 | 409,352 | +0.67(+1.15%) |
Sep 25, 2013 | 58.78 | 58.78 | 58.24 | 58.26 | 736,494 | -1.14(-1.92%) |
Sep 24, 2013 | 59.62 | 59.87 | 59.02 | 59.39 | 470,066 | -0.14(-0.23%) |
Sep 23, 2013 | 59.94 | 60.54 | 59.53 | 59.53 | 627,850 | -0.53(-0.88%) |
Sep 20, 2013 | 60.37 | 60.71 | 59.99 | 60.06 | 1,218,196 | -0.44(-0.73%) |
Sep 19, 2013 | 59.79 | 60.74 | 59.65 | 60.50 | 1,125,450 | +0.96(+1.61%) |
Sep 18, 2013 | 58.73 | 59.71 | 58.14 | 59.54 | 871,935 | +0.66(+1.13%) |
Sep 17, 2013 | 57.13 | 59.15 | 57.09 | 58.87 | 1,123,559 | +1.68(+2.94%) |
Sep 16, 2013 | 58.02 | 58.02 | 56.97 | 57.19 | 566,533 | +0.09(+0.15%) |
Sep 13, 2013 | 56.85 | 57.19 | 56.56 | 57.10 | 243,856 | +0.18(+0.31%) |
Sep 12, 2013 | 57.57 | 57.57 | 56.80 | 56.93 | 275,717 | -0.82(-1.41%) |
Sep 11, 2013 | 57.38 | 58.02 | 56.79 | 57.74 | 422,633 | +0.18(+0.31%) |
Sep 10, 2013 | 56.89 | 57.71 | 56.80 | 57.57 | 542,420 | +1.11(+1.97%) |
Sep 09, 2013 | 55.43 | 56.54 | 55.34 | 56.45 | 236,090 | +1.10(+1.98%) |
Sep 06, 2013 | 55.23 | 55.59 | 54.54 | 55.36 | 417,274 | +0.31(+0.57%) |
Sep 05, 2013 | 53.96 | 55.09 | 53.80 | 55.04 | 635,424 | +1.08(+2.00%) |
Sep 04, 2013 | 53.12 | 54.02 | 52.85 | 53.96 | 481,754 | +0.94(+1.77%) |
Sep 03, 2013 | 54.42 | 54.80 | 52.46 | 53.02 | 972,926 | -0.39(-0.73%) |
Aug 30, 2013 | 54.43 | 54.47 | 53.31 | 53.42 | 500,268 | -0.97(-1.78%) |
Aug 29, 2013 | 54.72 | 55.14 | 54.30 | 54.39 | 313,804 | -0.50(-0.90%) |
Aug 28, 2013 | 54.44 | 55.03 | 54.07 | 54.88 | 548,129 | +0.50(+0.91%) |
Aug 27, 2013 | 55.28 | 55.35 | 54.33 | 54.39 | 597,108 | -1.60(-2.86%) |
Aug 26, 2013 | 55.74 | 56.47 | 55.70 | 55.99 | 307,518 | +0.26(+0.46%) |
Aug 23, 2013 | 55.71 | 56.02 | 55.33 | 55.73 | 240,873 | +0.03(+0.06%) |
Aug 22, 2013 | 54.92 | 56.22 | 54.74 | 55.70 | 207,645 | +1.04(+1.91%) |
Aug 21, 2013 | 55.46 | 55.75 | 54.66 | 54.66 | 534,492 | -0.92(-1.66%) |
Aug 20, 2013 | 55.02 | 55.92 | 54.71 | 55.58 | 244,144 | +0.56(+1.02%) |
Aug 19, 2013 | 56.06 | 56.06 | 54.90 | 55.02 | 286,596 | -0.97(-1.73%) |
Aug 16, 2013 | 55.59 | 56.16 | 55.12 | 55.99 | 423,831 | +0.41(+0.73%) |
Aug 15, 2013 | 55.72 | 56.18 | 55.24 | 55.58 | 247,839 | -1.03(-1.81%) |
Aug 14, 2013 | 56.57 | 57.47 | 56.27 | 56.61 | 368,307 | -0.01(-0.01%) |
Aug 13, 2013 | 57.04 | 57.04 | 55.85 | 56.61 | 528,256 | -0.28(-0.49%) |
Aug 12, 2013 | 55.73 | 57.08 | 55.50 | 56.89 | 621,015 | +0.96(+1.72%) |
Aug 09, 2013 | 55.22 | 56.29 | 55.22 | 55.93 | 792,990 | +0.80(+1.45%) |
Aug 08, 2013 | 55.03 | 55.54 | 54.89 | 55.13 | 817,998 | +0.65(+1.20%) |
Aug 07, 2013 | 55.37 | 55.37 | 54.25 | 54.48 | 599,922 | -1.16(-2.08%) |
Aug 06, 2013 | 56.29 | 56.29 | 55.31 | 55.63 | 470,261 | -0.80(-1.41%) |
Aug 05, 2013 | 56.45 | 56.58 | 56.03 | 56.43 | 287,082 | -0.20(-0.35%) |
Aug 02, 2013 | 56.25 | 56.79 | 55.70 | 56.63 | 451,877 | +0.23(+0.41%) |
Aug 01, 2013 | 56.57 | 57.20 | 56.37 | 56.40 | 986,508 | +0.43(+0.77%) |
Jul 31, 2013 | 55.74 | 57.20 | 55.74 | 55.97 | 729,833 | +0.27(+0.49%) |
Jul 30, 2013 | 55.58 | 55.90 | 54.80 | 55.70 | 521,325 | +0.41(+0.74%) |
Jul 29, 2013 | 55.53 | 55.58 | 54.89 | 55.29 | 412,651 | -0.36(-0.64%) |
Jul 26, 2013 | 55.56 | 55.91 | 54.79 | 55.65 | 557,251 | -0.22(-0.40%) |
Jul 25, 2013 | 54.56 | 56.06 | 54.30 | 55.87 | 1,033,455 | +1.03(+1.88%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.47 | 54.84 | 761,745 | -0.63(-1.14%) |
Jul 23, 2013 | 55.46 | 55.82 | 54.81 | 55.47 | 721,277 | +0.14(+0.26%) |
Jul 22, 2013 | 55.03 | 55.62 | 54.99 | 55.33 | 655,785 | +0.36(+0.65%) |
Jul 19, 2013 | 55.01 | 55.19 | 54.54 | 54.97 | 702,363 | -0.09(-0.16%) |
Jul 18, 2013 | 54.87 | 55.43 | 54.87 | 55.06 | 430,742 | +0.34(+0.63%) |
Jul 17, 2013 | 54.23 | 54.92 | 54.06 | 54.72 | 594,650 | +0.62(+1.15%) |
Jul 16, 2013 | 54.75 | 54.90 | 53.52 | 54.09 | 578,516 | -0.37(-0.67%) |
Jul 15, 2013 | 53.42 | 54.56 | 53.11 | 54.46 | 821,908 | +1.13(+2.12%) |
Jul 12, 2013 | 53.74 | 54.01 | 52.84 | 53.33 | 533,514 | -0.33(-0.61%) |
Jul 11, 2013 | 53.69 | 54.06 | 53.30 | 53.66 | 929,456 | +0.85(+1.62%) |
Jul 10, 2013 | 53.54 | 53.56 | 52.47 | 52.80 | 926,539 | -0.73(-1.36%) |
Jul 09, 2013 | 53.29 | 53.74 | 52.88 | 53.53 | 649,654 | +0.81(+1.54%) |
Jul 08, 2013 | 53.37 | 53.37 | 52.60 | 52.71 | 449,215 | -0.01(-0.02%) |
Jul 05, 2013 | 53.19 | 53.22 | 52.14 | 52.72 | 246,804 | +0.10(+0.20%) |
Jul 03, 2013 | 52.35 | 52.83 | 52.24 | 52.62 | 385,888 | -0.34(-0.65%) |
Jul 02, 2013 | 52.75 | 53.40 | 52.08 | 52.96 | 392,110 | +0.10(+0.18%) |