Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.78 | 54.03 | 53.64 | 53.74 | 41,932 | -0.58(-1.07%) |
Sep 26, 2013 | 54.64 | 54.80 | 54.11 | 54.32 | 31,603 | -0.21(-0.39%) |
Sep 25, 2013 | 54.56 | 54.64 | 54.40 | 54.53 | 64,676 | -0.16(-0.29%) |
Sep 24, 2013 | 54.82 | 55.19 | 54.46 | 54.69 | 87,472 | -0.08(-0.14%) |
Sep 23, 2013 | 54.88 | 55.02 | 54.27 | 54.77 | 31,584 | -0.03(-0.05%) |
Sep 20, 2013 | 55.14 | 55.14 | 54.43 | 54.80 | 122,025 | -0.61(-1.09%) |
Sep 19, 2013 | 54.40 | 55.40 | 53.85 | 55.40 | 154,004 | +0.84(+1.54%) |
Sep 18, 2013 | 53.42 | 54.72 | 53.14 | 54.56 | 126,758 | +1.24(+2.32%) |
Sep 17, 2013 | 53.17 | 53.40 | 53.06 | 53.32 | 26,645 | -0.03(-0.05%) |
Sep 16, 2013 | 53.59 | 53.82 | 53.24 | 53.35 | 26,816 | +0.05(+0.10%) |
Sep 13, 2013 | 53.48 | 53.53 | 53.14 | 53.30 | 31,940 | -0.03(-0.05%) |
Sep 12, 2013 | 53.90 | 53.90 | 53.22 | 53.32 | 98,602 | -0.58(-1.07%) |
Sep 11, 2013 | 53.45 | 53.93 | 53.45 | 53.90 | 9,202 | +0.58(+1.09%) |
Sep 10, 2013 | 53.29 | 53.38 | 53.09 | 53.32 | 31,052 | +0.50(+0.95%) |
Sep 09, 2013 | 52.30 | 52.90 | 52.30 | 52.82 | 75,131 | +0.32(+0.60%) |
Sep 06, 2013 | 52.64 | 52.95 | 52.17 | 52.51 | 67,636 | +0.13(+0.25%) |
Sep 05, 2013 | 52.11 | 52.56 | 52.06 | 52.38 | 68,113 | +0.00(+0.00%) |
Sep 04, 2013 | 52.09 | 52.45 | 51.98 | 52.38 | 46,469 | +0.61(+1.17%) |
Sep 03, 2013 | 51.85 | 52.32 | 51.53 | 51.77 | 99,421 | +0.08(+0.15%) |
Aug 30, 2013 | 51.45 | 51.90 | 51.35 | 51.69 | 73,646 | -0.03(-0.05%) |
Aug 29, 2013 | 51.88 | 52.24 | 51.67 | 51.72 | 38,508 | -0.16(-0.30%) |
Aug 28, 2013 | 50.85 | 52.01 | 50.85 | 51.88 | 69,999 | +0.76(+1.49%) |
Aug 27, 2013 | 50.88 | 51.17 | 50.32 | 51.11 | 56,592 | -0.42(-0.82%) |
Aug 26, 2013 | 52.24 | 52.35 | 51.48 | 51.53 | 65,568 | -0.39(-0.76%) |
Aug 23, 2013 | 52.22 | 52.51 | 51.88 | 51.93 | 25,911 | -0.13(-0.25%) |
Aug 22, 2013 | 51.90 | 52.22 | 51.82 | 52.06 | 20,266 | +0.37(+0.71%) |
Aug 21, 2013 | 51.67 | 52.14 | 51.32 | 51.69 | 83,250 | -0.50(-0.96%) |
Aug 20, 2013 | 51.85 | 52.53 | 51.72 | 52.19 | 148,642 | +0.03(+0.05%) |
Aug 19, 2013 | 52.45 | 52.77 | 52.17 | 52.17 | 55,445 | -0.47(-0.90%) |
Aug 16, 2013 | 53.40 | 53.40 | 52.59 | 52.64 | 12,759 | -0.87(-1.62%) |
Aug 15, 2013 | 53.77 | 53.93 | 53.17 | 53.51 | 22,270 | -0.66(-1.21%) |
Aug 14, 2013 | 54.19 | 54.40 | 53.82 | 54.17 | 23,413 | +0.21(+0.39%) |
Aug 13, 2013 | 53.82 | 53.95 | 53.40 | 53.95 | 19,779 | +0.24(+0.44%) |
Aug 12, 2013 | 53.30 | 53.95 | 53.27 | 53.72 | 20,348 | +0.26(+0.49%) |
Aug 09, 2013 | 53.27 | 53.95 | 53.14 | 53.45 | 28,248 | -0.13(-0.25%) |
Aug 08, 2013 | 53.19 | 53.80 | 53.09 | 53.59 | 34,901 | +0.47(+0.89%) |
Aug 07, 2013 | 53.24 | 53.35 | 52.85 | 53.11 | 24,523 | -0.32(-0.59%) |
Aug 06, 2013 | 53.09 | 53.59 | 53.01 | 53.43 | 21,200 | +0.13(+0.24%) |
Aug 05, 2013 | 53.24 | 53.80 | 53.19 | 53.30 | 40,498 | -0.18(-0.34%) |
Aug 02, 2013 | 52.80 | 53.59 | 52.77 | 53.48 | 43,457 | +0.89(+1.70%) |
Aug 01, 2013 | 52.19 | 52.74 | 51.67 | 52.59 | 162,657 | +0.95(+1.83%) |
Jul 31, 2013 | 51.72 | 52.01 | 51.53 | 51.64 | 79,963 | -0.24(-0.46%) |
Jul 30, 2013 | 51.85 | 52.06 | 51.77 | 51.88 | 19,549 | +0.00(+0.00%) |
Jul 29, 2013 | 52.27 | 52.27 | 51.80 | 51.88 | 31,736 | -0.37(-0.71%) |
Jul 26, 2013 | 52.53 | 52.59 | 51.80 | 52.24 | 36,950 | -0.21(-0.40%) |
Jul 25, 2013 | 52.30 | 52.45 | 51.80 | 52.45 | 29,638 | +0.39(+0.76%) |
Jul 24, 2013 | 51.95 | 52.19 | 51.64 | 52.06 | 37,051 | -0.13(-0.25%) |
Jul 23, 2013 | 52.17 | 52.19 | 51.43 | 52.19 | 23,198 | +0.37(+0.71%) |
Jul 22, 2013 | 52.17 | 51.98 | 51.43 | 51.82 | 46,700 | -0.16(-0.30%) |
Jul 19, 2013 | 51.95 | 52.22 | 51.23 | 51.98 | 90,492 | +0.39(+0.77%) |
Jul 18, 2013 | 51.92 | 51.92 | 51.40 | 51.59 | 52,613 | -0.05(-0.10%) |
Jul 17, 2013 | 51.17 | 51.79 | 51.09 | 51.64 | 164,912 | +0.68(+1.34%) |
Jul 16, 2013 | 50.27 | 50.95 | 50.06 | 50.95 | 42,705 | +0.61(+1.20%) |
Jul 15, 2013 | 48.43 | 50.53 | 48.43 | 50.35 | 194,704 | +1.82(+3.74%) |
Jul 12, 2013 | 47.90 | 48.53 | 47.76 | 48.53 | 36,819 | +0.45(+0.93%) |
Jul 11, 2013 | 47.66 | 48.14 | 47.16 | 48.09 | 57,085 | +1.50(+3.22%) |
Jul 10, 2013 | 47.14 | 47.98 | 46.51 | 46.59 | 103,062 | -0.71(-1.50%) |
Jul 09, 2013 | 47.56 | 47.45 | 47.16 | 47.30 | 66,874 | -0.16(-0.33%) |
Jul 08, 2013 | 47.45 | 47.90 | 47.38 | 47.45 | 63,319 | +0.21(+0.45%) |
Jul 05, 2013 | 48.03 | 48.03 | 47.03 | 47.24 | 85,188 | -0.55(-1.16%) |
Jul 03, 2013 | 47.72 | 48.09 | 47.53 | 47.80 | 55,259 | -0.21(-0.44%) |
Jul 02, 2013 | 48.22 | 48.48 | 47.82 | 48.01 | 29,883 | -0.16(-0.33%) |