Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 57.83 | 58.08 | 57.28 | 57.52 | 0 | -0.57(-0.98%) |
Sep 26, 2013 | 57.72 | 58.29 | 57.51 | 58.09 | 1,213,473 | +0.65(+1.13%) |
Sep 25, 2013 | 57.72 | 58.14 | 56.98 | 57.44 | 2,029,387 | -0.70(-1.20%) |
Sep 24, 2013 | 58.10 | 58.58 | 57.97 | 58.14 | 1,260,203 | +0.26(+0.45%) |
Sep 23, 2013 | 57.68 | 58.06 | 57.38 | 57.88 | 1,941,284 | -0.12(-0.21%) |
Sep 20, 2013 | 58.48 | 58.68 | 57.85 | 58.00 | 0 | -0.49(-0.84%) |
Sep 19, 2013 | 58.14 | 58.69 | 57.67 | 58.49 | 2,270,702 | +0.67(+1.16%) |
Sep 18, 2013 | 57.52 | 57.90 | 56.67 | 57.82 | 3,660,851 | +1.99(+3.56%) |
Sep 17, 2013 | 55.90 | 56.05 | 55.54 | 55.83 | 0 | -0.03(-0.05%) |
Sep 16, 2013 | 55.95 | 56.20 | 55.35 | 55.86 | 0 | +0.99(+1.80%) |
Sep 13, 2013 | 54.80 | 54.99 | 54.45 | 54.87 | 0 | +0.26(+0.48%) |
Sep 12, 2013 | 54.72 | 55.09 | 54.47 | 54.61 | 963,632 | -0.38(-0.69%) |
Sep 11, 2013 | 54.49 | 55.05 | 54.30 | 54.99 | 1,448,344 | +0.62(+1.14%) |
Sep 10, 2013 | 53.91 | 54.37 | 53.39 | 54.37 | 1,106,736 | +0.68(+1.27%) |
Sep 09, 2013 | 53.45 | 53.76 | 53.28 | 53.69 | 1,326,010 | +0.24(+0.45%) |
Sep 06, 2013 | 53.94 | 54.15 | 52.96 | 53.45 | 0 | -0.52(-0.96%) |
Sep 05, 2013 | 54.03 | 54.71 | 53.90 | 53.97 | 1,251,957 | -0.20(-0.37%) |
Sep 04, 2013 | 52.96 | 54.41 | 52.68 | 54.17 | 2,102,542 | +1.64(+3.12%) |
Sep 03, 2013 | 53.14 | 53.50 | 52.31 | 52.53 | 1,044,988 | -0.17(-0.32%) |
Aug 30, 2013 | 53.18 | 53.34 | 52.53 | 52.70 | 0 | -0.32(-0.60%) |
Aug 29, 2013 | 52.98 | 53.54 | 52.91 | 53.02 | 1,065,446 | -0.29(-0.54%) |
Aug 28, 2013 | 53.60 | 53.82 | 53.25 | 53.31 | 840,704 | -0.20(-0.37%) |
Aug 27, 2013 | 53.62 | 54.19 | 53.31 | 53.51 | 1,611,414 | -0.61(-1.13%) |
Aug 26, 2013 | 54.00 | 54.57 | 53.75 | 54.12 | 1,777,593 | +0.83(+1.56%) |
Aug 23, 2013 | 53.34 | 53.55 | 52.67 | 53.29 | 0 | +0.16(+0.30%) |
Aug 22, 2013 | 52.20 | 54.92 | 51.70 | 53.13 | 3,218,310 | +1.29(+2.49%) |
Aug 21, 2013 | 51.97 | 52.34 | 51.48 | 51.84 | 0 | -0.16(-0.31%) |
Aug 20, 2013 | 51.25 | 52.28 | 51.25 | 52.00 | 2,121,072 | +1.09(+2.14%) |
Aug 19, 2013 | 50.52 | 51.25 | 50.35 | 50.91 | 1,715,511 | +0.46(+0.91%) |
Aug 16, 2013 | 51.05 | 51.26 | 50.33 | 50.45 | 0 | -0.83(-1.62%) |
Aug 15, 2013 | 52.68 | 52.68 | 51.25 | 51.28 | 1,451,444 | -1.74(-3.28%) |
Aug 14, 2013 | 53.44 | 53.55 | 52.97 | 53.02 | 0 | -0.71(-1.32%) |
Aug 13, 2013 | 52.94 | 53.87 | 52.89 | 53.73 | 799,069 | +0.76(+1.43%) |
Aug 12, 2013 | 52.52 | 52.99 | 52.40 | 52.97 | 1,098,131 | +0.05(+0.09%) |
Aug 09, 2013 | 53.26 | 53.62 | 52.72 | 52.92 | 849,819 | -0.38(-0.71%) |
Aug 08, 2013 | 54.03 | 54.24 | 53.11 | 53.30 | 1,615,700 | -0.60(-1.11%) |
Aug 07, 2013 | 54.23 | 54.25 | 53.45 | 53.90 | 1,397,047 | -0.35(-0.65%) |
Aug 06, 2013 | 54.28 | 54.48 | 53.78 | 54.25 | 1,123,785 | -0.09(-0.17%) |
Aug 05, 2013 | 54.06 | 54.36 | 53.99 | 54.34 | 646,676 | -0.04(-0.07%) |
Aug 02, 2013 | 54.50 | 54.52 | 53.74 | 54.38 | 1,059,785 | -0.05(-0.09%) |
Aug 01, 2013 | 53.81 | 55.02 | 53.81 | 54.43 | 1,264,169 | +0.78(+1.45%) |
Jul 31, 2013 | 53.71 | 53.98 | 53.52 | 53.65 | 0 | +0.26(+0.49%) |
Jul 30, 2013 | 53.20 | 53.67 | 53.11 | 53.39 | 0 | +0.45(+0.85%) |
Jul 29, 2013 | 52.83 | 53.10 | 52.55 | 52.94 | 0 | -0.19(-0.36%) |
Jul 26, 2013 | 52.44 | 53.14 | 52.19 | 53.13 | 0 | +0.38(+0.72%) |
Jul 25, 2013 | 52.90 | 53.14 | 52.43 | 52.75 | 0 | -0.13(-0.25%) |
Jul 24, 2013 | 53.33 | 53.49 | 52.23 | 52.88 | 0 | -0.26(-0.49%) |
Jul 23, 2013 | 53.66 | 53.74 | 52.80 | 53.14 | 0 | -0.57(-1.06%) |
Jul 22, 2013 | 53.50 | 53.88 | 53.25 | 53.71 | 0 | +0.16(+0.30%) |
Jul 19, 2013 | 53.69 | 54.03 | 53.19 | 53.55 | 0 | -0.14(-0.26%) |
Jul 18, 2013 | 53.27 | 53.94 | 53.10 | 53.69 | 0 | +0.68(+1.29%) |
Jul 17, 2013 | 53.18 | 53.60 | 52.96 | 53.01 | 1,044,346 | -0.16(-0.31%) |
Jul 16, 2013 | 53.44 | 53.66 | 53.01 | 53.17 | 1,881,133 | -0.34(-0.64%) |
Jul 15, 2013 | 53.91 | 54.10 | 53.38 | 53.51 | 0 | -0.45(-0.83%) |
Jul 12, 2013 | 54.05 | 54.39 | 53.59 | 53.96 | 0 | -0.21(-0.39%) |
Jul 11, 2013 | 54.97 | 55.00 | 53.70 | 54.17 | 0 | -0.12(-0.22%) |
Jul 10, 2013 | 53.15 | 54.39 | 52.87 | 54.29 | 0 | +1.47(+2.78%) |
Jul 09, 2013 | 53.36 | 53.78 | 52.61 | 52.82 | 0 | -0.44(-0.83%) |
Jul 08, 2013 | 53.25 | 53.78 | 52.85 | 53.26 | 0 | +0.26(+0.49%) |
Jul 05, 2013 | 52.50 | 53.25 | 51.89 | 53.00 | 0 | +0.94(+1.81%) |
Jul 03, 2013 | 51.53 | 52.36 | 51.31 | 52.06 | 0 | +0.11(+0.21%) |
Jul 02, 2013 | 51.43 | 52.39 | 51.25 | 51.95 | 0 | +0.32(+0.61%) |