Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 56.44 | 56.92 | 56.13 | 56.85 | 325,212 | +0.01(+0.01%) |
Sep 26, 2013 | 56.92 | 57.17 | 56.60 | 56.84 | 291,321 | +0.03(+0.04%) |
Sep 25, 2013 | 56.92 | 57.09 | 56.64 | 56.81 | 483,405 | -0.08(-0.13%) |
Sep 24, 2013 | 57.00 | 57.44 | 56.60 | 56.89 | 434,416 | -0.13(-0.22%) |
Sep 23, 2013 | 57.26 | 57.50 | 56.87 | 57.02 | 455,155 | -0.14(-0.25%) |
Sep 20, 2013 | 58.38 | 58.65 | 57.14 | 57.16 | 496,409 | -1.10(-1.88%) |
Sep 19, 2013 | 58.62 | 58.80 | 58.00 | 58.26 | 187,456 | -0.34(-0.58%) |
Sep 18, 2013 | 58.31 | 58.86 | 57.76 | 58.59 | 481,629 | +0.14(+0.25%) |
Sep 17, 2013 | 57.95 | 58.52 | 57.61 | 58.45 | 304,597 | +0.52(+0.90%) |
Sep 16, 2013 | 57.60 | 58.04 | 57.21 | 57.93 | 195,919 | +0.72(+1.25%) |
Sep 13, 2013 | 57.34 | 57.49 | 56.31 | 57.21 | 359,154 | -0.13(-0.22%) |
Sep 12, 2013 | 57.06 | 57.58 | 56.68 | 57.34 | 1,008,971 | +0.37(+0.65%) |
Sep 11, 2013 | 56.22 | 56.97 | 56.13 | 56.97 | 161,886 | +0.62(+1.09%) |
Sep 10, 2013 | 55.77 | 56.39 | 55.51 | 56.35 | 250,824 | +0.77(+1.38%) |
Sep 09, 2013 | 54.50 | 55.59 | 54.50 | 55.58 | 156,483 | +0.97(+1.78%) |
Sep 06, 2013 | 54.20 | 54.79 | 53.51 | 54.61 | 215,193 | +0.54(+1.00%) |
Sep 05, 2013 | 54.04 | 54.25 | 53.88 | 54.07 | 152,444 | -0.09(-0.17%) |
Sep 04, 2013 | 53.50 | 54.22 | 53.43 | 54.17 | 385,023 | +0.55(+1.02%) |
Sep 03, 2013 | 54.19 | 54.51 | 53.37 | 53.62 | 420,229 | +0.23(+0.43%) |
Aug 30, 2013 | 54.45 | 54.56 | 53.31 | 53.39 | 261,229 | -1.09(-2.00%) |
Aug 29, 2013 | 54.01 | 54.82 | 54.01 | 54.48 | 144,884 | +0.33(+0.61%) |
Aug 28, 2013 | 53.92 | 54.60 | 53.76 | 54.15 | 113,793 | +0.34(+0.63%) |
Aug 27, 2013 | 54.82 | 55.24 | 53.81 | 53.81 | 231,947 | -1.43(-2.59%) |
Aug 26, 2013 | 54.95 | 55.91 | 54.73 | 55.24 | 200,378 | +0.23(+0.41%) |
Aug 23, 2013 | 55.20 | 55.31 | 54.81 | 55.02 | 130,431 | +0.12(+0.21%) |
Aug 22, 2013 | 53.99 | 55.31 | 53.91 | 54.90 | 134,718 | +1.08(+2.00%) |
Aug 21, 2013 | 53.63 | 54.34 | 53.63 | 53.82 | 208,505 | -0.03(-0.05%) |
Aug 20, 2013 | 53.46 | 54.27 | 53.42 | 53.85 | 156,434 | +0.39(+0.72%) |
Aug 19, 2013 | 53.34 | 53.64 | 53.25 | 53.46 | 151,742 | +0.03(+0.05%) |
Aug 16, 2013 | 53.24 | 53.80 | 53.24 | 53.43 | 147,222 | +0.19(+0.36%) |
Aug 15, 2013 | 53.44 | 53.58 | 53.00 | 53.24 | 375,107 | -0.57(-1.06%) |
Aug 14, 2013 | 54.60 | 54.63 | 53.75 | 53.81 | 166,879 | -0.74(-1.36%) |
Aug 13, 2013 | 54.34 | 54.86 | 53.68 | 54.55 | 392,292 | +0.34(+0.62%) |
Aug 12, 2013 | 53.86 | 54.45 | 53.69 | 54.22 | 353,023 | +0.24(+0.45%) |
Aug 09, 2013 | 53.26 | 54.00 | 52.95 | 53.97 | 353,293 | +0.49(+0.91%) |
Aug 08, 2013 | 53.63 | 53.87 | 53.20 | 53.48 | 495,024 | +0.17(+0.32%) |
Aug 07, 2013 | 52.92 | 53.54 | 52.31 | 53.32 | 334,749 | +0.12(+0.22%) |
Aug 06, 2013 | 53.31 | 53.56 | 52.84 | 53.20 | 143,124 | -0.30(-0.57%) |
Aug 05, 2013 | 53.14 | 53.57 | 52.68 | 53.50 | 130,355 | +0.17(+0.32%) |
Aug 02, 2013 | 53.02 | 53.46 | 52.99 | 53.33 | 215,713 | +0.13(+0.24%) |
Aug 01, 2013 | 53.00 | 53.87 | 52.80 | 53.21 | 534,861 | +0.86(+1.64%) |
Jul 31, 2013 | 52.32 | 52.63 | 52.07 | 52.35 | 365,132 | +0.21(+0.40%) |
Jul 30, 2013 | 52.58 | 52.97 | 51.98 | 52.14 | 175,952 | -0.13(-0.26%) |
Jul 29, 2013 | 52.42 | 52.70 | 52.22 | 52.27 | 123,190 | -0.35(-0.67%) |
Jul 26, 2013 | 52.82 | 53.19 | 52.46 | 52.63 | 114,332 | -0.49(-0.92%) |
Jul 25, 2013 | 53.30 | 53.30 | 52.54 | 53.11 | 172,431 | -0.21(-0.39%) |
Jul 24, 2013 | 53.34 | 53.70 | 53.23 | 53.32 | 205,036 | +0.07(+0.13%) |
Jul 23, 2013 | 53.10 | 53.38 | 52.92 | 53.26 | 210,511 | +0.28(+0.52%) |
Jul 22, 2013 | 52.92 | 53.20 | 52.61 | 52.98 | 305,266 | +0.12(+0.22%) |
Jul 19, 2013 | 51.99 | 52.95 | 51.99 | 52.86 | 317,681 | +0.67(+1.29%) |
Jul 18, 2013 | 51.08 | 52.25 | 51.08 | 52.19 | 288,572 | +1.27(+2.50%) |
Jul 17, 2013 | 50.66 | 51.08 | 50.56 | 50.92 | 142,818 | +0.39(+0.77%) |
Jul 16, 2013 | 51.20 | 51.55 | 50.49 | 50.53 | 193,584 | -0.72(-1.40%) |
Jul 15, 2013 | 50.84 | 51.32 | 50.61 | 51.25 | 167,578 | +0.57(+1.13%) |
Jul 12, 2013 | 51.05 | 51.25 | 49.90 | 50.67 | 184,652 | -0.34(-0.66%) |
Jul 11, 2013 | 50.39 | 51.15 | 50.29 | 51.01 | 271,506 | +1.20(+2.42%) |
Jul 10, 2013 | 49.05 | 49.94 | 49.05 | 49.81 | 145,372 | +0.75(+1.53%) |
Jul 09, 2013 | 48.96 | 49.51 | 48.69 | 49.06 | 163,407 | +0.41(+0.85%) |
Jul 08, 2013 | 49.09 | 49.54 | 48.54 | 48.64 | 374,311 | -0.23(-0.47%) |
Jul 05, 2013 | 48.29 | 48.94 | 48.29 | 48.87 | 217,629 | +0.63(+1.31%) |
Jul 03, 2013 | 47.57 | 48.27 | 47.57 | 48.24 | 421,032 | +0.59(+1.24%) |
Jul 02, 2013 | 47.94 | 48.27 | 47.26 | 47.65 | 299,690 | -0.27(-0.56%) |