Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.53 | 54.35 | 53.47 | 54.26 | 745,121 | +0.15(+0.27%) |
Sep 27, 2013 | 54.12 | 54.37 | 53.80 | 54.11 | 410,174 | -0.16(-0.29%) |
Sep 26, 2013 | 53.83 | 54.66 | 53.83 | 54.27 | 856,026 | +0.59(+1.09%) |
Sep 25, 2013 | 53.77 | 54.14 | 53.52 | 53.68 | 579,726 | -0.17(-0.32%) |
Sep 24, 2013 | 53.68 | 54.09 | 52.49 | 53.85 | 1,113,870 | -0.47(-0.87%) |
Sep 23, 2013 | 54.31 | 54.67 | 54.06 | 54.33 | 805,760 | -0.13(-0.24%) |
Sep 20, 2013 | 54.87 | 55.31 | 54.28 | 54.46 | 1,368,101 | -0.35(-0.64%) |
Sep 19, 2013 | 54.68 | 55.51 | 54.60 | 54.81 | 755,547 | +0.28(+0.52%) |
Sep 18, 2013 | 54.64 | 54.75 | 54.08 | 54.53 | 1,199,574 | -0.09(-0.16%) |
Sep 17, 2013 | 54.67 | 54.96 | 54.21 | 54.61 | 741,932 | -0.15(-0.27%) |
Sep 16, 2013 | 54.87 | 54.83 | 54.35 | 54.76 | 972,940 | +0.36(+0.67%) |
Sep 13, 2013 | 54.41 | 54.87 | 54.06 | 54.40 | 501,642 | -0.07(-0.13%) |
Sep 12, 2013 | 54.64 | 54.84 | 54.01 | 54.47 | 779,337 | -0.30(-0.55%) |
Sep 11, 2013 | 55.10 | 55.18 | 54.10 | 54.77 | 696,372 | -0.28(-0.50%) |
Sep 10, 2013 | 53.88 | 55.05 | 53.84 | 55.04 | 1,227,383 | +1.62(+3.04%) |
Sep 09, 2013 | 53.41 | 53.86 | 53.18 | 53.42 | 568,284 | +0.21(+0.39%) |
Sep 06, 2013 | 53.75 | 54.01 | 52.91 | 53.21 | 785,344 | -0.33(-0.61%) |
Sep 05, 2013 | 53.60 | 54.08 | 53.33 | 53.54 | 648,713 | +0.07(+0.13%) |
Sep 04, 2013 | 53.32 | 53.94 | 53.05 | 53.47 | 921,176 | +0.11(+0.21%) |
Sep 03, 2013 | 54.15 | 54.35 | 52.99 | 53.36 | 1,188,993 | -0.21(-0.38%) |
Aug 30, 2013 | 53.89 | 54.28 | 53.31 | 53.57 | 673,146 | -0.34(-0.62%) |
Aug 29, 2013 | 53.59 | 54.30 | 53.57 | 53.90 | 473,442 | +0.18(+0.34%) |
Aug 28, 2013 | 53.68 | 54.00 | 53.57 | 53.72 | 542,522 | -0.03(-0.06%) |
Aug 27, 2013 | 53.55 | 54.14 | 53.25 | 53.76 | 738,575 | -0.28(-0.52%) |
Aug 26, 2013 | 54.00 | 54.63 | 53.95 | 54.04 | 684,308 | +0.07(+0.13%) |
Aug 23, 2013 | 54.05 | 54.18 | 53.57 | 53.97 | 566,761 | +0.17(+0.32%) |
Aug 22, 2013 | 53.45 | 54.09 | 53.27 | 53.80 | 293,115 | +0.52(+0.98%) |
Aug 21, 2013 | 53.50 | 53.89 | 53.17 | 53.27 | 362,786 | -0.34(-0.62%) |
Aug 20, 2013 | 53.53 | 54.14 | 53.43 | 53.61 | 392,802 | +0.02(+0.03%) |
Aug 19, 2013 | 53.33 | 53.79 | 53.21 | 53.59 | 556,910 | +0.09(+0.16%) |
Aug 16, 2013 | 53.46 | 53.64 | 53.14 | 53.51 | 575,489 | -0.14(-0.26%) |
Aug 15, 2013 | 53.62 | 53.82 | 53.25 | 53.64 | 910,411 | -0.40(-0.73%) |
Aug 14, 2013 | 54.32 | 54.66 | 53.81 | 54.04 | 647,296 | -0.30(-0.55%) |
Aug 13, 2013 | 54.37 | 54.55 | 54.00 | 54.34 | 483,706 | -0.11(-0.20%) |
Aug 12, 2013 | 53.85 | 54.66 | 53.85 | 54.45 | 509,872 | +0.42(+0.78%) |
Aug 09, 2013 | 54.10 | 54.53 | 53.88 | 54.03 | 685,826 | -0.22(-0.41%) |
Aug 08, 2013 | 54.42 | 54.62 | 54.02 | 54.25 | 808,567 | +0.04(+0.08%) |
Aug 07, 2013 | 53.94 | 54.39 | 53.74 | 54.21 | 1,209,236 | -0.02(-0.03%) |
Aug 06, 2013 | 54.11 | 54.34 | 53.88 | 54.23 | 1,173,637 | -0.10(-0.19%) |
Aug 05, 2013 | 53.53 | 54.42 | 53.36 | 54.33 | 1,574,136 | +0.81(+1.51%) |
Aug 02, 2013 | 53.51 | 53.83 | 53.15 | 53.52 | 2,135,898 | -0.05(-0.10%) |
Aug 01, 2013 | 53.67 | 54.01 | 53.51 | 53.57 | 1,510,246 | +0.32(+0.60%) |
Jul 31, 2013 | 53.15 | 54.10 | 53.11 | 53.26 | 1,364,637 | +0.11(+0.21%) |
Jul 30, 2013 | 53.08 | 54.02 | 52.84 | 53.15 | 1,651,275 | +0.11(+0.21%) |
Jul 29, 2013 | 52.76 | 53.26 | 52.60 | 53.03 | 1,101,679 | +0.01(+0.02%) |
Jul 26, 2013 | 53.42 | 53.61 | 52.80 | 53.03 | 1,204,728 | -0.64(-1.18%) |
Jul 25, 2013 | 53.73 | 54.06 | 53.42 | 53.66 | 1,364,751 | -0.14(-0.26%) |
Jul 24, 2013 | 54.09 | 54.23 | 53.51 | 53.80 | 929,092 | -0.15(-0.27%) |
Jul 23, 2013 | 53.97 | 54.20 | 53.83 | 53.94 | 703,007 | +0.21(+0.40%) |
Jul 22, 2013 | 53.66 | 53.95 | 53.33 | 53.73 | 1,169,769 | -0.22(-0.41%) |
Jul 19, 2013 | 53.64 | 54.12 | 53.07 | 53.95 | 1,198,120 | +0.04(+0.08%) |
Jul 18, 2013 | 54.17 | 54.34 | 51.67 | 53.91 | 2,922,827 | -1.70(-3.06%) |
Jul 17, 2013 | 55.79 | 56.25 | 55.57 | 55.61 | 704,306 | +0.04(+0.08%) |
Jul 16, 2013 | 55.71 | 56.03 | 54.87 | 55.57 | 750,983 | +0.05(+0.09%) |
Jul 15, 2013 | 55.65 | 56.05 | 55.26 | 55.52 | 684,002 | -0.14(-0.25%) |
Jul 12, 2013 | 55.85 | 55.89 | 55.13 | 55.65 | 762,092 | -0.22(-0.40%) |
Jul 11, 2013 | 56.97 | 57.02 | 55.63 | 55.88 | 698,096 | -0.13(-0.23%) |
Jul 10, 2013 | 55.64 | 56.34 | 55.53 | 56.01 | 603,818 | +0.45(+0.80%) |
Jul 09, 2013 | 54.81 | 55.95 | 54.73 | 55.56 | 543,536 | +1.13(+2.08%) |
Jul 08, 2013 | 54.71 | 55.21 | 54.17 | 54.43 | 618,825 | -0.26(-0.47%) |
Jul 05, 2013 | 54.47 | 54.89 | 54.18 | 54.68 | 394,426 | +0.70(+1.30%) |
Jul 03, 2013 | 53.88 | 54.31 | 53.72 | 53.98 | 317,521 | -0.16(-0.30%) |
Jul 02, 2013 | 54.18 | 54.70 | 53.85 | 54.14 | 629,361 | +0.01(+0.02%) |