Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.69 | 53.93 | 53.32 | 53.85 | 61,472 | -0.01(-0.02%) |
Sep 27, 2013 | 53.99 | 54.08 | 53.66 | 53.86 | 16,470 | -0.46(-0.85%) |
Sep 26, 2013 | 54.61 | 54.75 | 53.84 | 54.32 | 26,928 | -0.30(-0.55%) |
Sep 25, 2013 | 53.49 | 54.80 | 53.49 | 54.62 | 84,355 | +1.04(+1.95%) |
Sep 24, 2013 | 53.26 | 54.31 | 53.19 | 53.58 | 56,066 | +0.12(+0.22%) |
Sep 23, 2013 | 53.40 | 53.82 | 52.85 | 53.46 | 66,087 | +0.19(+0.36%) |
Sep 20, 2013 | 53.00 | 53.71 | 52.90 | 53.27 | 74,320 | +0.60(+1.14%) |
Sep 19, 2013 | 52.66 | 52.90 | 52.03 | 52.67 | 44,941 | +0.31(+0.59%) |
Sep 18, 2013 | 52.18 | 52.65 | 51.12 | 52.37 | 41,669 | +0.65(+1.26%) |
Sep 17, 2013 | 51.60 | 52.40 | 50.97 | 51.71 | 42,070 | -0.10(-0.19%) |
Sep 16, 2013 | 51.45 | 52.52 | 51.45 | 51.81 | 46,597 | +0.36(+0.70%) |
Sep 13, 2013 | 50.79 | 51.57 | 50.63 | 51.45 | 37,947 | +0.95(+1.89%) |
Sep 12, 2013 | 51.02 | 51.02 | 50.10 | 50.50 | 20,488 | -0.18(-0.36%) |
Sep 11, 2013 | 50.44 | 51.60 | 49.86 | 50.68 | 41,931 | +0.01(+0.02%) |
Sep 10, 2013 | 50.27 | 50.93 | 49.86 | 50.67 | 58,237 | +0.44(+0.87%) |
Sep 09, 2013 | 48.50 | 50.42 | 48.50 | 50.24 | 43,710 | +1.80(+3.71%) |
Sep 06, 2013 | 48.96 | 48.96 | 47.75 | 48.44 | 75,260 | -0.51(-1.04%) |
Sep 05, 2013 | 47.60 | 49.22 | 47.60 | 48.95 | 117,755 | +1.30(+2.72%) |
Sep 04, 2013 | 47.91 | 48.05 | 47.14 | 47.65 | 70,918 | -0.33(-0.68%) |
Sep 03, 2013 | 48.98 | 49.58 | 47.81 | 47.98 | 72,572 | -0.43(-0.88%) |
Aug 30, 2013 | 49.30 | 49.30 | 47.59 | 48.40 | 46,308 | -0.99(-2.00%) |
Aug 29, 2013 | 50.23 | 50.30 | 48.99 | 49.39 | 37,079 | -0.74(-1.48%) |
Aug 28, 2013 | 51.22 | 51.99 | 50.05 | 50.14 | 25,536 | -0.97(-1.90%) |
Aug 27, 2013 | 52.10 | 52.19 | 49.87 | 51.11 | 60,832 | -2.12(-3.99%) |
Aug 26, 2013 | 52.32 | 53.42 | 52.30 | 53.23 | 30,116 | +1.18(+2.26%) |
Aug 23, 2013 | 51.59 | 52.18 | 50.98 | 52.05 | 29,101 | +0.38(+0.74%) |
Aug 22, 2013 | 51.50 | 51.99 | 50.90 | 51.67 | 22,853 | +0.20(+0.39%) |
Aug 21, 2013 | 51.64 | 52.30 | 50.94 | 51.47 | 12,767 | -0.58(-1.11%) |
Aug 20, 2013 | 51.77 | 52.30 | 51.50 | 52.05 | 13,198 | +0.44(+0.86%) |
Aug 19, 2013 | 52.75 | 52.75 | 51.41 | 51.60 | 23,755 | -1.37(-2.58%) |
Aug 16, 2013 | 53.30 | 53.77 | 52.77 | 52.97 | 17,929 | -0.67(-1.25%) |
Aug 15, 2013 | 53.49 | 54.37 | 52.47 | 53.64 | 54,329 | -0.56(-1.04%) |
Aug 14, 2013 | 54.21 | 54.85 | 53.76 | 54.21 | 52,688 | -0.15(-0.27%) |
Aug 13, 2013 | 54.35 | 54.47 | 54.05 | 54.35 | 19,213 | -0.03(-0.05%) |
Aug 12, 2013 | 54.00 | 54.53 | 52.61 | 54.38 | 121,543 | +0.19(+0.35%) |
Aug 09, 2013 | 53.94 | 54.44 | 53.83 | 54.19 | 50,865 | -0.08(-0.15%) |
Aug 08, 2013 | 54.54 | 54.54 | 53.65 | 54.27 | 12,566 | +0.24(+0.45%) |
Aug 07, 2013 | 53.92 | 54.30 | 53.67 | 54.03 | 9,868 | +0.24(+0.45%) |
Aug 06, 2013 | 54.86 | 54.88 | 53.25 | 53.78 | 10,077 | -0.53(-0.97%) |
Aug 05, 2013 | 54.43 | 54.52 | 53.89 | 54.31 | 9,438 | -0.13(-0.23%) |
Aug 02, 2013 | 53.77 | 54.54 | 53.77 | 54.43 | 17,962 | +0.23(+0.42%) |
Aug 01, 2013 | 53.83 | 54.28 | 53.48 | 54.21 | 29,927 | +0.76(+1.42%) |
Jul 31, 2013 | 53.41 | 53.88 | 53.07 | 53.45 | 18,398 | +0.07(+0.14%) |
Jul 30, 2013 | 53.24 | 53.71 | 52.21 | 53.37 | 24,171 | +0.23(+0.43%) |
Jul 29, 2013 | 53.15 | 53.60 | 52.81 | 53.15 | 12,845 | -0.29(-0.54%) |
Jul 26, 2013 | 53.74 | 54.53 | 53.21 | 53.44 | 15,626 | -0.87(-1.60%) |
Jul 25, 2013 | 53.45 | 54.41 | 53.45 | 54.31 | 30,929 | +0.49(+0.91%) |
Jul 24, 2013 | 53.66 | 53.90 | 53.34 | 53.82 | 46,451 | +0.16(+0.30%) |
Jul 23, 2013 | 53.34 | 53.74 | 53.26 | 53.65 | 11,418 | +0.14(+0.25%) |
Jul 22, 2013 | 53.88 | 54.03 | 53.13 | 53.52 | 33,626 | -0.24(-0.45%) |
Jul 19, 2013 | 53.63 | 54.10 | 53.04 | 53.76 | 28,861 | +0.20(+0.37%) |
Jul 18, 2013 | 53.06 | 53.92 | 52.92 | 53.56 | 16,785 | +0.45(+0.85%) |
Jul 17, 2013 | 53.80 | 54.19 | 53.11 | 53.11 | 22,376 | -0.24(-0.44%) |
Jul 16, 2013 | 53.03 | 53.47 | 52.83 | 53.35 | 19,303 | +0.21(+0.39%) |
Jul 15, 2013 | 52.56 | 53.30 | 52.56 | 53.14 | 42,918 | +0.47(+0.89%) |
Jul 12, 2013 | 52.93 | 52.93 | 52.27 | 52.67 | 37,211 | -0.17(-0.33%) |
Jul 11, 2013 | 52.83 | 52.97 | 52.28 | 52.84 | 44,579 | +0.55(+1.06%) |
Jul 10, 2013 | 52.02 | 52.93 | 52.02 | 52.29 | 21,255 | +0.11(+0.21%) |
Jul 09, 2013 | 50.89 | 52.38 | 50.58 | 52.18 | 36,074 | +1.60(+3.17%) |
Jul 08, 2013 | 50.07 | 50.78 | 50.05 | 50.58 | 36,815 | +0.58(+1.16%) |
Jul 05, 2013 | 49.80 | 50.04 | 49.11 | 50.00 | 30,719 | +0.89(+1.81%) |
Jul 03, 2013 | 48.96 | 49.33 | 48.77 | 49.11 | 12,707 | +0.05(+0.11%) |
Jul 02, 2013 | 49.09 | 49.76 | 48.65 | 49.05 | 25,846 | -0.19(-0.39%) |