Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.76 | 55.77 | 54.68 | 55.68 | 69,840 | +0.27(+0.49%) |
Sep 27, 2013 | 55.20 | 55.60 | 54.86 | 55.41 | 76,226 | +0.04(+0.07%) |
Sep 26, 2013 | 54.45 | 55.41 | 54.07 | 55.37 | 59,351 | +1.05(+1.93%) |
Sep 25, 2013 | 55.18 | 55.18 | 53.84 | 54.32 | 92,690 | -0.97(-1.75%) |
Sep 24, 2013 | 54.88 | 55.82 | 54.44 | 55.29 | 58,060 | +0.47(+0.85%) |
Sep 23, 2013 | 55.20 | 55.43 | 54.02 | 54.82 | 95,006 | -0.57(-1.03%) |
Sep 20, 2013 | 56.01 | 56.15 | 55.20 | 55.39 | 141,809 | -0.29(-0.51%) |
Sep 19, 2013 | 55.42 | 55.94 | 54.79 | 55.68 | 36,733 | +0.38(+0.68%) |
Sep 18, 2013 | 54.76 | 55.38 | 53.83 | 55.30 | 32,486 | +0.57(+1.03%) |
Sep 17, 2013 | 54.21 | 54.77 | 54.20 | 54.74 | 72,732 | +0.46(+0.85%) |
Sep 16, 2013 | 54.55 | 55.02 | 54.22 | 54.28 | 60,656 | -0.27(-0.50%) |
Sep 13, 2013 | 53.11 | 54.61 | 52.77 | 54.55 | 123,919 | +1.61(+3.05%) |
Sep 12, 2013 | 53.23 | 53.28 | 52.51 | 52.94 | 117,289 | -0.43(-0.80%) |
Sep 11, 2013 | 50.78 | 53.41 | 50.39 | 53.36 | 345,292 | +0.35(+0.66%) |
Sep 10, 2013 | 52.40 | 53.09 | 51.28 | 53.01 | 204,408 | +0.70(+1.35%) |
Sep 09, 2013 | 52.38 | 52.83 | 52.24 | 52.30 | 93,379 | -0.07(-0.13%) |
Sep 06, 2013 | 52.69 | 53.03 | 51.67 | 52.37 | 68,086 | -0.19(-0.36%) |
Sep 05, 2013 | 52.63 | 52.95 | 52.54 | 52.56 | 59,507 | -0.16(-0.31%) |
Sep 04, 2013 | 51.59 | 54.00 | 51.42 | 52.72 | 418,908 | +1.04(+2.01%) |
Sep 03, 2013 | 51.22 | 51.81 | 50.86 | 51.68 | 150,885 | +0.87(+1.71%) |
Aug 30, 2013 | 50.86 | 50.92 | 50.62 | 50.81 | 112,420 | +0.08(+0.16%) |
Aug 29, 2013 | 51.28 | 51.28 | 50.48 | 50.73 | 258,844 | -0.47(-0.91%) |
Aug 28, 2013 | 50.57 | 51.35 | 50.04 | 51.20 | 336,762 | +0.43(+0.84%) |
Aug 27, 2013 | 51.23 | 51.60 | 50.53 | 50.77 | 158,664 | -1.06(-2.05%) |
Aug 26, 2013 | 52.94 | 53.03 | 51.57 | 51.84 | 217,441 | -0.88(-1.66%) |
Aug 23, 2013 | 54.05 | 54.29 | 52.58 | 52.71 | 156,484 | -1.30(-2.41%) |
Aug 22, 2013 | 54.43 | 54.72 | 53.06 | 54.02 | 44,453 | -0.21(-0.39%) |
Aug 21, 2013 | 54.38 | 55.08 | 54.21 | 54.23 | 46,785 | -0.43(-0.78%) |
Aug 20, 2013 | 54.14 | 55.42 | 53.41 | 54.66 | 61,426 | +0.64(+1.18%) |
Aug 19, 2013 | 54.88 | 54.88 | 53.94 | 54.02 | 80,281 | -0.81(-1.48%) |
Aug 16, 2013 | 54.88 | 55.09 | 54.52 | 54.83 | 80,979 | -0.34(-0.61%) |
Aug 15, 2013 | 55.38 | 55.54 | 55.03 | 55.16 | 65,456 | -0.88(-1.58%) |
Aug 14, 2013 | 56.23 | 56.56 | 55.86 | 56.05 | 62,424 | -0.34(-0.60%) |
Aug 13, 2013 | 55.56 | 56.63 | 55.18 | 56.38 | 46,653 | +0.76(+1.37%) |
Aug 12, 2013 | 55.13 | 56.67 | 54.57 | 55.62 | 87,174 | +0.17(+0.31%) |
Aug 09, 2013 | 55.00 | 55.94 | 55.00 | 55.45 | 60,379 | +0.18(+0.33%) |
Aug 08, 2013 | 55.44 | 55.80 | 54.94 | 55.27 | 48,503 | +0.17(+0.31%) |
Aug 07, 2013 | 55.38 | 55.74 | 54.78 | 55.10 | 94,076 | -0.57(-1.02%) |
Aug 06, 2013 | 55.66 | 56.21 | 55.14 | 55.66 | 78,148 | -0.20(-0.35%) |
Aug 05, 2013 | 55.88 | 56.74 | 55.84 | 55.86 | 85,386 | +0.00(+0.00%) |
Aug 02, 2013 | 56.06 | 56.43 | 55.44 | 55.86 | 242,422 | -0.26(-0.47%) |
Aug 01, 2013 | 55.97 | 56.34 | 55.05 | 56.12 | 93,367 | +0.70(+1.26%) |
Jul 31, 2013 | 56.11 | 56.59 | 55.29 | 55.43 | 77,525 | -0.70(-1.25%) |
Jul 30, 2013 | 55.57 | 56.25 | 54.47 | 56.13 | 127,007 | +0.88(+1.60%) |
Jul 29, 2013 | 55.13 | 56.17 | 55.01 | 55.25 | 146,180 | -0.14(-0.25%) |
Jul 26, 2013 | 54.85 | 55.65 | 53.66 | 55.38 | 112,667 | +0.09(+0.16%) |
Jul 25, 2013 | 54.04 | 55.90 | 53.88 | 55.29 | 128,651 | +1.07(+1.98%) |
Jul 24, 2013 | 54.04 | 54.64 | 53.60 | 54.22 | 67,593 | +0.21(+0.39%) |
Jul 23, 2013 | 54.98 | 55.17 | 53.89 | 54.01 | 70,054 | -0.16(-0.29%) |
Jul 22, 2013 | 53.46 | 54.61 | 53.44 | 54.16 | 50,815 | +0.46(+0.85%) |
Jul 19, 2013 | 53.66 | 54.28 | 53.20 | 53.71 | 89,111 | -0.16(-0.30%) |
Jul 18, 2013 | 53.49 | 54.03 | 52.88 | 53.87 | 43,379 | +0.42(+0.78%) |
Jul 17, 2013 | 54.53 | 54.53 | 52.87 | 53.45 | 106,715 | -0.84(-1.54%) |
Jul 16, 2013 | 55.14 | 55.37 | 54.20 | 54.29 | 79,357 | -0.70(-1.28%) |
Jul 15, 2013 | 54.46 | 55.32 | 53.86 | 54.99 | 65,693 | +0.60(+1.11%) |
Jul 12, 2013 | 54.76 | 55.44 | 54.17 | 54.39 | 110,692 | -0.45(-0.82%) |
Jul 11, 2013 | 54.23 | 55.13 | 53.67 | 54.83 | 110,302 | +1.02(+1.90%) |
Jul 10, 2013 | 53.68 | 54.22 | 53.32 | 53.81 | 69,243 | -0.04(-0.08%) |
Jul 09, 2013 | 53.28 | 53.87 | 52.76 | 53.85 | 104,240 | +1.09(+2.07%) |
Jul 08, 2013 | 53.07 | 53.67 | 52.33 | 52.76 | 188,555 | -0.24(-0.45%) |
Jul 05, 2013 | 52.48 | 53.06 | 52.08 | 53.00 | 79,124 | +1.07(+2.06%) |
Jul 03, 2013 | 51.75 | 52.19 | 51.61 | 51.93 | 47,956 | -0.05(-0.09%) |
Jul 02, 2013 | 51.75 | 52.07 | 51.52 | 51.98 | 80,594 | +0.06(+0.11%) |