Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 57.06 | 57.14 | 56.84 | 56.96 | 1,598,277 | -0.29(-0.51%) |
Sep 26, 2013 | 57.10 | 57.37 | 57.01 | 57.25 | 707,369 | +0.24(+0.41%) |
Sep 25, 2013 | 57.34 | 57.41 | 56.95 | 57.01 | 968,756 | -0.28(-0.50%) |
Sep 24, 2013 | 57.34 | 57.63 | 57.27 | 57.30 | 1,257,060 | -0.10(-0.17%) |
Sep 23, 2013 | 57.46 | 57.54 | 57.23 | 57.40 | 1,244,764 | -0.12(-0.22%) |
Sep 20, 2013 | 58.10 | 58.10 | 57.51 | 57.52 | 968,297 | -0.54(-0.93%) |
Sep 19, 2013 | 58.16 | 58.21 | 57.91 | 58.06 | 1,511,422 | -0.01(-0.01%) |
Sep 18, 2013 | 57.32 | 58.13 | 57.17 | 58.07 | 1,169,863 | +0.77(+1.34%) |
Sep 17, 2013 | 57.12 | 57.34 | 57.12 | 57.30 | 895,832 | +0.18(+0.31%) |
Sep 16, 2013 | 57.29 | 57.33 | 57.05 | 57.12 | 1,218,266 | +0.41(+0.73%) |
Sep 13, 2013 | 56.60 | 56.74 | 56.52 | 56.71 | 901,690 | +0.14(+0.24%) |
Sep 12, 2013 | 56.64 | 56.77 | 56.49 | 56.57 | 983,070 | -0.08(-0.14%) |
Sep 11, 2013 | 56.27 | 56.65 | 56.27 | 56.65 | 951,347 | +0.41(+0.72%) |
Sep 10, 2013 | 56.10 | 56.27 | 56.03 | 56.25 | 1,125,486 | +0.42(+0.75%) |
Sep 09, 2013 | 55.38 | 55.87 | 55.37 | 55.83 | 893,103 | +0.57(+1.03%) |
Sep 06, 2013 | 55.45 | 55.59 | 54.80 | 55.26 | 1,014,557 | -0.05(-0.09%) |
Sep 05, 2013 | 55.25 | 55.44 | 55.20 | 55.31 | 1,187,101 | +0.11(+0.21%) |
Sep 04, 2013 | 54.77 | 55.29 | 54.65 | 55.20 | 887,899 | +0.46(+0.84%) |
Sep 03, 2013 | 55.15 | 55.18 | 54.52 | 54.73 | 688,815 | +0.22(+0.40%) |
Aug 30, 2013 | 54.76 | 54.77 | 54.39 | 54.52 | 1,015,969 | -0.12(-0.22%) |
Aug 29, 2013 | 54.53 | 54.91 | 54.44 | 54.64 | 906,576 | +0.01(+0.01%) |
Aug 28, 2013 | 54.52 | 54.78 | 54.45 | 54.63 | 958,859 | +0.11(+0.19%) |
Aug 27, 2013 | 54.77 | 54.92 | 54.50 | 54.52 | 1,138,884 | -0.70(-1.28%) |
Aug 26, 2013 | 55.56 | 55.65 | 55.20 | 55.23 | 922,577 | -0.27(-0.48%) |
Aug 23, 2013 | 55.48 | 55.56 | 55.16 | 55.50 | 950,556 | +0.13(+0.23%) |
Aug 22, 2013 | 54.87 | 55.46 | 54.87 | 55.37 | 857,424 | +0.44(+0.80%) |
Aug 21, 2013 | 55.16 | 55.36 | 54.86 | 54.93 | 1,071,770 | -0.32(-0.57%) |
Aug 20, 2013 | 55.17 | 55.48 | 55.05 | 55.24 | 749,202 | +0.15(+0.28%) |
Aug 19, 2013 | 55.28 | 55.40 | 55.09 | 55.09 | 1,067,637 | -0.26(-0.47%) |
Aug 16, 2013 | 55.42 | 55.51 | 55.20 | 55.35 | 989,184 | -0.18(-0.32%) |
Aug 15, 2013 | 55.90 | 55.94 | 55.46 | 55.53 | 1,453,024 | -0.82(-1.45%) |
Aug 14, 2013 | 56.64 | 56.71 | 56.32 | 56.35 | 906,647 | -0.38(-0.67%) |
Aug 13, 2013 | 56.75 | 56.83 | 56.39 | 56.73 | 1,032,108 | +0.06(+0.11%) |
Aug 12, 2013 | 56.41 | 56.69 | 56.41 | 56.66 | 1,166,101 | -0.02(-0.04%) |
Aug 09, 2013 | 56.74 | 56.89 | 56.45 | 56.69 | 782,114 | -0.11(-0.19%) |
Aug 08, 2013 | 56.84 | 56.94 | 56.52 | 56.79 | 923,899 | +0.20(+0.36%) |
Aug 07, 2013 | 56.59 | 56.72 | 56.47 | 56.59 | 1,277,016 | -0.15(-0.27%) |
Aug 06, 2013 | 56.96 | 56.97 | 56.60 | 56.74 | 880,652 | -0.32(-0.55%) |
Aug 05, 2013 | 56.86 | 57.10 | 56.86 | 57.06 | 850,661 | -0.06(-0.11%) |
Aug 02, 2013 | 56.95 | 57.12 | 56.82 | 57.12 | 1,072,502 | -0.11(-0.20%) |
Aug 01, 2013 | 56.86 | 57.27 | 56.81 | 57.24 | 1,232,202 | +0.70(+1.25%) |
Jul 31, 2013 | 56.46 | 56.91 | 56.46 | 56.53 | 893,687 | +0.02(+0.03%) |
Jul 30, 2013 | 56.61 | 56.70 | 56.35 | 56.52 | 1,314,316 | +0.06(+0.11%) |
Jul 29, 2013 | 56.48 | 56.54 | 56.29 | 56.45 | 663,220 | -0.16(-0.29%) |
Jul 26, 2013 | 56.35 | 56.62 | 56.04 | 56.61 | 930,046 | +0.02(+0.03%) |
Jul 25, 2013 | 56.31 | 56.63 | 56.24 | 56.60 | 735,493 | +0.19(+0.33%) |
Jul 24, 2013 | 56.84 | 56.84 | 56.30 | 56.41 | 1,040,648 | -0.32(-0.57%) |
Jul 23, 2013 | 56.79 | 56.85 | 56.67 | 56.74 | 986,111 | +0.04(+0.07%) |
Jul 22, 2013 | 56.61 | 56.78 | 56.58 | 56.69 | 832,736 | +0.02(+0.04%) |
Jul 19, 2013 | 56.29 | 56.67 | 56.29 | 56.67 | 937,581 | +0.26(+0.46%) |
Jul 18, 2013 | 56.21 | 56.53 | 56.14 | 56.41 | 1,288,129 | +0.38(+0.67%) |
Jul 17, 2013 | 56.08 | 56.23 | 55.99 | 56.03 | 755,839 | +0.13(+0.24%) |
Jul 16, 2013 | 56.04 | 56.08 | 55.77 | 55.90 | 1,174,971 | -0.21(-0.38%) |
Jul 15, 2013 | 56.05 | 56.17 | 55.98 | 56.11 | 1,129,566 | +0.12(+0.22%) |
Jul 12, 2013 | 55.87 | 56.04 | 55.80 | 55.99 | 1,375,944 | +0.06(+0.12%) |
Jul 11, 2013 | 55.82 | 55.96 | 55.72 | 55.93 | 1,430,492 | +0.68(+1.23%) |
Jul 10, 2013 | 55.29 | 55.41 | 55.11 | 55.24 | 1,362,956 | +0.01(+0.01%) |
Jul 09, 2013 | 55.09 | 55.31 | 54.83 | 55.24 | 1,656,918 | +0.41(+0.74%) |
Jul 08, 2013 | 54.72 | 54.95 | 54.69 | 54.83 | 1,406,029 | +0.37(+0.68%) |
Jul 05, 2013 | 54.29 | 54.46 | 53.94 | 54.46 | 1,103,252 | +0.54(+1.01%) |
Jul 03, 2013 | 53.79 | 54.04 | 53.62 | 53.92 | 722,485 | -0.02(-0.03%) |
Jul 02, 2013 | 54.01 | 54.36 | 53.77 | 53.93 | 2,177,217 | -0.09(-0.16%) |