Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.87 | 55.36 | 54.38 | 55.07 | 258,181 | -0.17(-0.30%) |
Sep 27, 2013 | 55.57 | 56.27 | 54.40 | 55.24 | 283,344 | +0.48(+0.88%) |
Sep 26, 2013 | 54.66 | 55.36 | 54.24 | 54.75 | 208,056 | +0.32(+0.58%) |
Sep 25, 2013 | 54.83 | 55.16 | 54.21 | 54.44 | 169,494 | -0.39(-0.71%) |
Sep 24, 2013 | 54.71 | 55.58 | 54.17 | 54.82 | 210,769 | +0.22(+0.41%) |
Sep 23, 2013 | 55.05 | 55.21 | 54.40 | 54.60 | 191,798 | -0.29(-0.53%) |
Sep 20, 2013 | 54.44 | 55.36 | 54.17 | 54.90 | 284,620 | +0.22(+0.41%) |
Sep 19, 2013 | 55.21 | 55.62 | 54.51 | 54.67 | 223,598 | -0.49(-0.89%) |
Sep 18, 2013 | 55.56 | 55.56 | 54.93 | 55.17 | 191,283 | -0.38(-0.69%) |
Sep 17, 2013 | 54.95 | 55.74 | 54.67 | 55.55 | 189,061 | +0.60(+1.08%) |
Sep 16, 2013 | 55.53 | 55.53 | 54.93 | 54.95 | 105,567 | +0.19(+0.35%) |
Sep 13, 2013 | 54.76 | 54.92 | 54.35 | 54.76 | 87,777 | +0.32(+0.58%) |
Sep 12, 2013 | 54.75 | 55.01 | 54.20 | 54.44 | 241,800 | -0.40(-0.72%) |
Sep 11, 2013 | 56.32 | 56.32 | 54.76 | 54.84 | 145,314 | -1.03(-1.85%) |
Sep 10, 2013 | 55.32 | 56.13 | 55.03 | 55.87 | 84,599 | +0.86(+1.56%) |
Sep 09, 2013 | 54.54 | 55.28 | 54.37 | 55.02 | 125,969 | +0.71(+1.32%) |
Sep 06, 2013 | 55.77 | 55.77 | 54.09 | 54.30 | 109,765 | -1.11(-2.01%) |
Sep 05, 2013 | 54.98 | 55.49 | 54.67 | 55.41 | 136,493 | +0.64(+1.17%) |
Sep 04, 2013 | 53.90 | 55.08 | 53.90 | 54.77 | 178,349 | +0.81(+1.50%) |
Sep 03, 2013 | 54.71 | 54.84 | 53.54 | 53.96 | 144,435 | -0.02(-0.03%) |
Aug 30, 2013 | 54.69 | 54.69 | 53.78 | 53.98 | 133,561 | -0.87(-1.58%) |
Aug 29, 2013 | 54.49 | 55.34 | 54.49 | 54.84 | 81,668 | +0.21(+0.39%) |
Aug 28, 2013 | 55.13 | 55.16 | 54.47 | 54.63 | 134,939 | -0.52(-0.94%) |
Aug 27, 2013 | 55.51 | 55.64 | 55.04 | 55.14 | 178,831 | -0.93(-1.66%) |
Aug 26, 2013 | 55.69 | 56.50 | 55.41 | 56.07 | 260,101 | +0.44(+0.80%) |
Aug 23, 2013 | 55.72 | 55.80 | 54.98 | 55.63 | 112,791 | -0.10(-0.17%) |
Aug 22, 2013 | 54.46 | 56.00 | 54.46 | 55.72 | 79,731 | +1.44(+2.66%) |
Aug 21, 2013 | 54.02 | 54.79 | 53.98 | 54.28 | 95,480 | +0.05(+0.09%) |
Aug 20, 2013 | 53.71 | 54.55 | 53.53 | 54.23 | 96,058 | +0.60(+1.11%) |
Aug 19, 2013 | 52.69 | 54.09 | 52.45 | 53.63 | 101,225 | +0.87(+1.66%) |
Aug 16, 2013 | 52.83 | 54.10 | 52.76 | 52.76 | 113,027 | -0.34(-0.64%) |
Aug 15, 2013 | 54.05 | 54.05 | 52.91 | 53.10 | 156,896 | -1.63(-2.97%) |
Aug 14, 2013 | 55.27 | 55.77 | 54.63 | 54.73 | 326,218 | -0.55(-0.99%) |
Aug 13, 2013 | 54.72 | 55.68 | 54.28 | 55.28 | 213,210 | +0.62(+1.13%) |
Aug 12, 2013 | 53.86 | 54.78 | 53.86 | 54.66 | 151,859 | +0.38(+0.70%) |
Aug 09, 2013 | 54.40 | 54.72 | 53.97 | 54.28 | 82,486 | -0.33(-0.60%) |
Aug 08, 2013 | 54.10 | 54.72 | 53.86 | 54.60 | 60,281 | +0.82(+1.52%) |
Aug 07, 2013 | 54.18 | 54.36 | 53.67 | 53.78 | 77,458 | -0.68(-1.25%) |
Aug 06, 2013 | 54.45 | 54.62 | 53.85 | 54.47 | 232,477 | -0.02(-0.03%) |
Aug 05, 2013 | 54.36 | 54.62 | 54.06 | 54.48 | 241,746 | +0.24(+0.44%) |
Aug 02, 2013 | 53.92 | 54.44 | 53.41 | 54.25 | 91,606 | +0.32(+0.59%) |
Aug 01, 2013 | 53.65 | 54.10 | 53.46 | 53.93 | 184,922 | +0.76(+1.43%) |
Jul 31, 2013 | 53.26 | 53.77 | 53.04 | 53.17 | 252,875 | +0.00(+0.00%) |
Jul 30, 2013 | 52.74 | 53.36 | 52.38 | 53.17 | 92,392 | +0.83(+1.59%) |
Jul 29, 2013 | 52.39 | 52.61 | 51.97 | 52.33 | 122,491 | -0.19(-0.36%) |
Jul 26, 2013 | 52.21 | 52.67 | 51.62 | 52.52 | 79,781 | -0.08(-0.15%) |
Jul 25, 2013 | 51.92 | 52.78 | 51.92 | 52.60 | 81,503 | +0.62(+1.19%) |
Jul 24, 2013 | 52.69 | 52.78 | 51.89 | 51.98 | 104,422 | -0.44(-0.83%) |
Jul 23, 2013 | 52.32 | 52.68 | 52.24 | 52.42 | 148,123 | +0.08(+0.15%) |
Jul 22, 2013 | 52.21 | 52.51 | 52.07 | 52.34 | 138,934 | +0.09(+0.17%) |
Jul 19, 2013 | 52.28 | 52.53 | 52.08 | 52.25 | 140,993 | -0.09(-0.17%) |
Jul 18, 2013 | 52.27 | 52.92 | 52.27 | 52.34 | 101,076 | +0.18(+0.35%) |
Jul 17, 2013 | 52.22 | 52.94 | 51.82 | 52.16 | 169,024 | +0.10(+0.20%) |
Jul 16, 2013 | 52.40 | 52.46 | 51.84 | 52.05 | 113,877 | -0.37(-0.70%) |
Jul 15, 2013 | 52.40 | 52.81 | 52.11 | 52.42 | 86,803 | +0.01(+0.02%) |
Jul 12, 2013 | 52.20 | 52.99 | 52.20 | 52.41 | 126,744 | +0.18(+0.35%) |
Jul 11, 2013 | 51.74 | 52.31 | 51.74 | 52.23 | 103,436 | +0.76(+1.48%) |
Jul 10, 2013 | 51.39 | 51.80 | 51.07 | 51.47 | 97,050 | +0.18(+0.36%) |
Jul 09, 2013 | 51.40 | 51.53 | 51.01 | 51.28 | 124,600 | +0.19(+0.37%) |
Jul 08, 2013 | 50.73 | 51.24 | 50.70 | 51.09 | 88,804 | +0.57(+1.13%) |
Jul 05, 2013 | 50.24 | 50.61 | 49.74 | 50.52 | 122,180 | +0.83(+1.68%) |
Jul 03, 2013 | 49.31 | 49.81 | 49.19 | 49.69 | 91,345 | +0.08(+0.16%) |
Jul 02, 2013 | 49.54 | 49.82 | 49.17 | 49.61 | 194,121 | +0.00(+0.00%) |