Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.38 | 59.11 | 58.15 | 58.94 | 0 | +0.06(+0.10%) |
Sep 27, 2013 | 59.06 | 59.11 | 58.75 | 58.88 | 0 | -0.48(-0.80%) |
Sep 26, 2013 | 59.52 | 59.72 | 59.15 | 59.35 | 0 | -0.04(-0.06%) |
Sep 25, 2013 | 59.37 | 59.71 | 59.02 | 59.39 | 0 | +0.06(+0.10%) |
Sep 24, 2013 | 59.16 | 59.58 | 58.92 | 59.33 | 0 | +0.37(+0.63%) |
Sep 23, 2013 | 59.61 | 59.61 | 58.72 | 58.95 | 0 | -0.25(-0.42%) |
Sep 20, 2013 | 59.67 | 59.85 | 59.14 | 59.20 | 0 | -0.33(-0.55%) |
Sep 19, 2013 | 59.84 | 59.89 | 59.33 | 59.53 | 0 | -0.18(-0.29%) |
Sep 18, 2013 | 59.25 | 59.79 | 58.95 | 59.70 | 0 | +0.53(+0.89%) |
Sep 17, 2013 | 59.13 | 59.31 | 58.97 | 59.17 | 0 | +0.40(+0.69%) |
Sep 16, 2013 | 59.06 | 59.12 | 58.74 | 58.77 | 0 | +0.19(+0.33%) |
Sep 13, 2013 | 58.28 | 58.58 | 58.05 | 58.58 | 0 | +0.27(+0.47%) |
Sep 12, 2013 | 58.67 | 58.77 | 58.27 | 58.30 | 0 | -0.39(-0.66%) |
Sep 11, 2013 | 58.57 | 58.83 | 58.17 | 58.69 | 0 | -0.16(-0.27%) |
Sep 10, 2013 | 58.04 | 58.87 | 58.04 | 58.85 | 0 | +1.13(+1.95%) |
Sep 09, 2013 | 57.11 | 57.89 | 57.11 | 57.72 | 0 | +0.76(+1.33%) |
Sep 06, 2013 | 57.40 | 57.43 | 56.56 | 56.96 | 0 | -0.26(-0.46%) |
Sep 05, 2013 | 56.97 | 57.34 | 56.97 | 57.23 | 0 | +0.43(+0.76%) |
Sep 04, 2013 | 55.74 | 56.92 | 55.64 | 56.80 | 0 | +1.40(+2.53%) |
Sep 03, 2013 | 55.60 | 56.10 | 55.15 | 55.40 | 0 | +0.46(+0.83%) |
Aug 30, 2013 | 55.44 | 55.44 | 54.76 | 54.94 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.90 | 55.52 | 54.82 | 55.42 | 120,987 | +0.57(+1.04%) |
Aug 28, 2013 | 54.29 | 55.02 | 54.29 | 54.84 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.98 | 54.98 | 54.02 | 54.14 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.59 | 55.86 | 55.49 | 55.50 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.70 | 55.88 | 55.35 | 55.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.18 | 55.72 | 55.18 | 55.61 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.19 | 55.45 | 54.98 | 55.00 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.06 | 55.57 | 55.06 | 55.42 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.31 | 55.58 | 55.01 | 55.04 | 229,859 | -0.40(-0.71%) |
Aug 16, 2013 | 55.34 | 55.91 | 55.11 | 55.43 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.79 | 55.93 | 55.20 | 55.24 | 113,680 | -1.28(-2.26%) |
Aug 14, 2013 | 56.90 | 57.02 | 56.45 | 56.52 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.09 | 57.47 | 56.54 | 57.39 | 87,472 | +0.67(+1.18%) |
Aug 12, 2013 | 56.31 | 56.89 | 56.18 | 56.72 | 51,972 | +0.21(+0.37%) |
Aug 09, 2013 | 56.69 | 56.80 | 56.43 | 56.51 | 39,130 | -0.29(-0.51%) |
Aug 08, 2013 | 57.03 | 57.10 | 56.49 | 56.80 | 65,163 | +0.03(+0.05%) |
Aug 07, 2013 | 57.22 | 57.22 | 56.54 | 56.77 | 140,957 | -0.62(-1.09%) |
Aug 06, 2013 | 57.58 | 57.58 | 57.14 | 57.40 | 296,822 | -0.35(-0.61%) |
Aug 05, 2013 | 57.67 | 57.83 | 57.59 | 57.75 | 35,690 | -0.12(-0.21%) |
Aug 02, 2013 | 58.05 | 58.05 | 57.49 | 57.87 | 34,067 | -0.32(-0.54%) |
Aug 01, 2013 | 57.74 | 58.22 | 57.63 | 58.19 | 68,746 | +0.99(+1.74%) |
Jul 31, 2013 | 56.94 | 57.50 | 56.94 | 57.19 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.41 | 57.04 | 56.41 | 56.91 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.40 | 56.68 | 56.12 | 56.23 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.62 | 56.62 | 56.30 | 56.59 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.74 | 57.10 | 56.40 | 57.04 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.00 | 58.07 | 56.69 | 56.75 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.23 | 58.60 | 57.72 | 57.84 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.12 | 58.21 | 57.80 | 58.00 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.01 | 58.14 | 57.67 | 58.12 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.54 | 58.77 | 58.08 | 58.27 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.74 | 58.99 | 58.60 | 58.79 | 106,142 | +0.04(+0.07%) |
Jul 16, 2013 | 58.60 | 58.95 | 58.48 | 58.74 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.65 | 58.65 | 58.42 | 58.51 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.38 | 58.63 | 58.26 | 58.51 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.88 | 58.24 | 57.60 | 58.19 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.34 | 57.07 | 56.33 | 56.96 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.32 | 56.51 | 56.15 | 56.37 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.13 | 57.16 | 55.62 | 55.78 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.67 | 56.97 | 56.35 | 56.91 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.74 | 56.43 | 55.74 | 56.18 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.79 | 56.48 | 55.56 | 55.93 | 0 | +0.08(+0.14%) |