Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.56 | 54.37 | 53.49 | 54.28 | 744,831 | +0.15(+0.27%) |
Sep 27, 2013 | 54.14 | 54.39 | 53.82 | 54.13 | 410,015 | -0.16(-0.29%) |
Sep 26, 2013 | 53.85 | 54.68 | 53.85 | 54.29 | 855,693 | +0.59(+1.09%) |
Sep 25, 2013 | 53.79 | 54.16 | 53.54 | 53.70 | 579,500 | -0.17(-0.32%) |
Sep 24, 2013 | 53.70 | 54.11 | 52.51 | 53.87 | 1,113,437 | -0.47(-0.87%) |
Sep 23, 2013 | 54.33 | 54.69 | 54.08 | 54.35 | 805,446 | -0.13(-0.24%) |
Sep 20, 2013 | 54.89 | 55.33 | 54.31 | 54.48 | 1,367,569 | -0.35(-0.64%) |
Sep 19, 2013 | 54.70 | 55.53 | 54.62 | 54.83 | 755,253 | +0.28(+0.52%) |
Sep 18, 2013 | 54.66 | 54.77 | 54.10 | 54.55 | 1,199,107 | -0.09(-0.16%) |
Sep 17, 2013 | 54.69 | 54.98 | 54.23 | 54.63 | 741,644 | -0.15(-0.27%) |
Sep 16, 2013 | 54.89 | 54.85 | 54.37 | 54.78 | 972,562 | +0.36(+0.67%) |
Sep 13, 2013 | 54.43 | 54.89 | 54.08 | 54.42 | 501,447 | -0.07(-0.13%) |
Sep 12, 2013 | 54.66 | 54.87 | 54.03 | 54.49 | 779,034 | -0.30(-0.55%) |
Sep 11, 2013 | 55.13 | 55.20 | 54.12 | 54.79 | 696,101 | -0.28(-0.50%) |
Sep 10, 2013 | 53.91 | 55.07 | 53.86 | 55.06 | 1,226,905 | +1.62(+3.04%) |
Sep 09, 2013 | 53.43 | 53.88 | 53.20 | 53.44 | 568,063 | +0.21(+0.39%) |
Sep 06, 2013 | 53.77 | 54.03 | 52.93 | 53.23 | 785,039 | -0.33(-0.61%) |
Sep 05, 2013 | 53.62 | 54.10 | 53.35 | 53.56 | 648,461 | +0.07(+0.13%) |
Sep 04, 2013 | 53.34 | 53.96 | 53.07 | 53.49 | 920,818 | +0.11(+0.21%) |
Sep 03, 2013 | 54.17 | 54.37 | 53.01 | 53.38 | 1,188,530 | -0.21(-0.38%) |
Aug 30, 2013 | 53.91 | 54.30 | 53.33 | 53.59 | 672,884 | -0.34(-0.62%) |
Aug 29, 2013 | 53.61 | 54.33 | 53.59 | 53.92 | 473,258 | +0.18(+0.34%) |
Aug 28, 2013 | 53.70 | 54.02 | 53.59 | 53.74 | 542,311 | -0.03(-0.06%) |
Aug 27, 2013 | 53.57 | 54.16 | 53.27 | 53.78 | 738,288 | -0.28(-0.52%) |
Aug 26, 2013 | 54.02 | 54.65 | 53.97 | 54.06 | 684,042 | +0.07(+0.13%) |
Aug 23, 2013 | 54.07 | 54.20 | 53.60 | 53.99 | 566,541 | +0.17(+0.32%) |
Aug 22, 2013 | 53.48 | 54.11 | 53.29 | 53.82 | 293,001 | +0.52(+0.98%) |
Aug 21, 2013 | 53.52 | 53.91 | 53.19 | 53.29 | 362,645 | -0.34(-0.62%) |
Aug 20, 2013 | 53.55 | 54.16 | 53.45 | 53.63 | 392,649 | +0.02(+0.03%) |
Aug 19, 2013 | 53.36 | 53.81 | 53.23 | 53.61 | 556,693 | +0.09(+0.16%) |
Aug 16, 2013 | 53.48 | 53.66 | 53.16 | 53.53 | 575,265 | -0.14(-0.26%) |
Aug 15, 2013 | 53.64 | 53.84 | 53.27 | 53.66 | 910,057 | -0.40(-0.73%) |
Aug 14, 2013 | 54.34 | 54.68 | 53.83 | 54.06 | 647,044 | -0.30(-0.55%) |
Aug 13, 2013 | 54.39 | 54.57 | 54.02 | 54.36 | 483,517 | -0.11(-0.21%) |
Aug 12, 2013 | 53.87 | 54.68 | 53.87 | 54.47 | 509,674 | +0.42(+0.78%) |
Aug 09, 2013 | 54.12 | 54.55 | 53.90 | 54.05 | 685,559 | -0.22(-0.41%) |
Aug 08, 2013 | 54.44 | 54.64 | 54.04 | 54.27 | 808,253 | +0.04(+0.08%) |
Aug 07, 2013 | 53.97 | 54.41 | 53.76 | 54.23 | 1,208,766 | -0.02(-0.03%) |
Aug 06, 2013 | 54.13 | 54.36 | 53.91 | 54.25 | 1,173,181 | -0.10(-0.19%) |
Aug 05, 2013 | 53.55 | 54.44 | 53.38 | 54.35 | 1,573,524 | +0.81(+1.51%) |
Aug 02, 2013 | 53.53 | 53.85 | 53.17 | 53.54 | 2,135,067 | -0.05(-0.10%) |
Aug 01, 2013 | 53.69 | 54.03 | 53.54 | 53.60 | 1,509,658 | +0.32(+0.60%) |
Jul 31, 2013 | 53.17 | 54.12 | 53.13 | 53.28 | 1,364,106 | +0.11(+0.21%) |
Jul 30, 2013 | 53.10 | 54.05 | 52.87 | 53.17 | 1,650,632 | +0.11(+0.21%) |
Jul 29, 2013 | 52.78 | 53.28 | 52.62 | 53.05 | 1,101,250 | +0.01(+0.02%) |
Jul 26, 2013 | 53.44 | 53.63 | 52.82 | 53.05 | 1,204,259 | -0.64(-1.18%) |
Jul 25, 2013 | 53.75 | 54.09 | 53.44 | 53.68 | 1,364,220 | -0.14(-0.26%) |
Jul 24, 2013 | 54.11 | 54.25 | 53.53 | 53.82 | 928,730 | -0.15(-0.27%) |
Jul 23, 2013 | 53.99 | 54.22 | 53.85 | 53.97 | 702,733 | +0.21(+0.40%) |
Jul 22, 2013 | 53.68 | 53.97 | 53.35 | 53.75 | 1,169,314 | -0.22(-0.41%) |
Jul 19, 2013 | 53.66 | 54.15 | 53.09 | 53.97 | 1,197,654 | +0.04(+0.08%) |
Jul 18, 2013 | 54.19 | 54.36 | 51.69 | 53.93 | 2,921,691 | -1.70(-3.06%) |
Jul 17, 2013 | 55.81 | 56.28 | 55.59 | 55.63 | 704,032 | +0.04(+0.08%) |
Jul 16, 2013 | 55.73 | 56.05 | 54.89 | 55.59 | 750,691 | +0.05(+0.09%) |
Jul 15, 2013 | 55.67 | 56.07 | 55.28 | 55.54 | 683,736 | -0.14(-0.25%) |
Jul 12, 2013 | 55.87 | 55.91 | 55.15 | 55.67 | 761,795 | -0.22(-0.40%) |
Jul 11, 2013 | 56.99 | 57.04 | 55.65 | 55.90 | 697,824 | -0.13(-0.23%) |
Jul 10, 2013 | 55.66 | 56.36 | 55.55 | 56.03 | 603,583 | +0.45(+0.80%) |
Jul 09, 2013 | 54.83 | 55.98 | 54.75 | 55.58 | 543,324 | +1.13(+2.08%) |
Jul 08, 2013 | 54.73 | 55.23 | 54.19 | 54.45 | 618,585 | -0.26(-0.47%) |
Jul 05, 2013 | 54.49 | 54.91 | 54.20 | 54.70 | 394,273 | +0.70(+1.30%) |
Jul 03, 2013 | 53.90 | 54.33 | 53.74 | 54.00 | 317,397 | -0.16(-0.30%) |
Jul 02, 2013 | 54.20 | 54.72 | 53.87 | 54.16 | 629,117 | +0.01(+0.02%) |