Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.79 | 60.63 | 59.76 | 60.30 | 3,224,093 | -0.18(-0.30%) |
Sep 27, 2013 | 59.93 | 60.73 | 59.66 | 60.48 | 0 | +0.14(+0.23%) |
Sep 26, 2013 | 60.55 | 60.62 | 60.02 | 60.35 | 2,598,428 | +0.09(+0.15%) |
Sep 25, 2013 | 59.90 | 60.42 | 59.84 | 60.26 | 3,270,702 | +0.27(+0.45%) |
Sep 24, 2013 | 60.93 | 60.93 | 59.78 | 59.98 | 3,000,587 | -0.41(-0.68%) |
Sep 23, 2013 | 60.56 | 60.90 | 60.31 | 60.39 | 2,070,985 | -0.39(-0.64%) |
Sep 20, 2013 | 60.60 | 61.24 | 60.48 | 60.78 | 0 | +0.38(+0.63%) |
Sep 19, 2013 | 60.07 | 60.52 | 59.78 | 60.40 | 3,437,426 | +0.31(+0.51%) |
Sep 18, 2013 | 59.37 | 60.20 | 59.19 | 60.09 | 0 | -0.20(-0.33%) |
Sep 17, 2013 | 60.08 | 60.62 | 59.86 | 60.29 | 0 | +0.35(+0.59%) |
Sep 16, 2013 | 60.78 | 60.78 | 59.82 | 59.94 | 0 | -0.04(-0.06%) |
Sep 13, 2013 | 59.83 | 60.07 | 59.55 | 59.97 | 0 | +0.45(+0.76%) |
Sep 12, 2013 | 60.12 | 60.12 | 59.51 | 59.52 | 2,588,333 | -0.79(-1.31%) |
Sep 11, 2013 | 60.38 | 60.68 | 60.12 | 60.31 | 2,078,467 | +0.00(+0.00%) |
Sep 10, 2013 | 59.97 | 60.32 | 59.59 | 60.31 | 1,778,262 | +0.79(+1.33%) |
Sep 09, 2013 | 58.61 | 59.65 | 58.43 | 59.52 | 2,194,038 | +0.91(+1.55%) |
Sep 06, 2013 | 58.26 | 59.07 | 57.78 | 58.61 | 0 | +0.25(+0.42%) |
Sep 05, 2013 | 58.53 | 58.72 | 58.22 | 58.37 | 1,531,763 | +0.02(+0.03%) |
Sep 04, 2013 | 58.26 | 58.84 | 57.94 | 58.35 | 3,091,382 | +0.37(+0.64%) |
Sep 03, 2013 | 58.02 | 58.75 | 57.82 | 57.97 | 1,973,016 | +0.20(+0.35%) |
Aug 30, 2013 | 58.07 | 58.15 | 57.57 | 57.77 | 0 | -0.05(-0.09%) |
Aug 29, 2013 | 57.43 | 58.09 | 57.19 | 57.83 | 1,680,634 | +0.17(+0.30%) |
Aug 28, 2013 | 58.13 | 58.19 | 57.52 | 57.66 | 3,524,201 | -0.28(-0.49%) |
Aug 27, 2013 | 57.76 | 58.17 | 57.52 | 57.94 | 3,382,525 | -0.55(-0.95%) |
Aug 26, 2013 | 55.93 | 59.21 | 55.93 | 58.49 | 2,962,420 | +0.13(+0.22%) |
Aug 23, 2013 | 57.80 | 58.52 | 57.52 | 58.37 | 0 | +0.52(+0.90%) |
Aug 22, 2013 | 57.40 | 57.91 | 56.94 | 57.85 | 1,758,692 | +0.54(+0.94%) |
Aug 21, 2013 | 57.06 | 58.20 | 56.95 | 57.31 | 3,416,255 | -0.11(-0.19%) |
Aug 20, 2013 | 57.59 | 57.92 | 57.36 | 57.42 | 2,538,066 | -0.25(-0.44%) |
Aug 19, 2013 | 58.22 | 58.46 | 57.61 | 57.67 | 1,439,317 | -0.75(-1.28%) |
Aug 16, 2013 | 58.01 | 58.58 | 57.89 | 58.42 | 0 | +0.37(+0.64%) |
Aug 15, 2013 | 58.26 | 58.57 | 57.90 | 58.05 | 1,799,965 | -0.85(-1.45%) |
Aug 14, 2013 | 59.12 | 59.18 | 58.47 | 58.90 | 0 | -0.21(-0.35%) |
Aug 13, 2013 | 58.93 | 59.40 | 58.42 | 59.11 | 1,294,283 | +0.30(+0.51%) |
Aug 12, 2013 | 58.67 | 58.97 | 58.21 | 58.81 | 1,193,672 | +0.20(+0.34%) |
Aug 09, 2013 | 58.12 | 58.83 | 58.12 | 58.61 | 1,723,307 | +0.23(+0.39%) |
Aug 08, 2013 | 58.63 | 58.63 | 58.04 | 58.38 | 2,361,975 | +0.07(+0.12%) |
Aug 07, 2013 | 57.61 | 58.63 | 57.61 | 58.31 | 2,296,693 | +0.43(+0.74%) |
Aug 06, 2013 | 57.94 | 58.13 | 57.63 | 57.88 | 1,273,952 | -0.25(-0.42%) |
Aug 05, 2013 | 58.01 | 58.40 | 57.96 | 58.13 | 1,458,800 | +0.03(+0.05%) |
Aug 02, 2013 | 58.37 | 58.48 | 57.60 | 58.10 | 1,947,565 | -0.55(-0.93%) |
Aug 01, 2013 | 58.41 | 58.89 | 57.98 | 58.65 | 1,871,860 | +0.52(+0.89%) |
Jul 31, 2013 | 57.87 | 58.39 | 57.69 | 58.13 | 0 | +0.53(+0.92%) |
Jul 30, 2013 | 57.87 | 58.18 | 57.52 | 57.60 | 0 | -0.18(-0.31%) |
Jul 29, 2013 | 57.80 | 58.68 | 57.65 | 57.78 | 0 | -0.35(-0.59%) |
Jul 26, 2013 | 57.32 | 58.17 | 57.06 | 58.13 | 0 | +0.68(+1.19%) |
Jul 25, 2013 | 57.40 | 57.65 | 57.20 | 57.45 | 0 | +0.05(+0.10%) |
Jul 24, 2013 | 58.37 | 58.79 | 57.35 | 57.39 | 0 | -0.60(-1.03%) |
Jul 23, 2013 | 59.33 | 59.33 | 57.88 | 57.99 | 0 | -0.58(-0.99%) |
Jul 22, 2013 | 58.54 | 58.85 | 58.22 | 58.57 | 0 | +0.30(+0.51%) |
Jul 19, 2013 | 58.62 | 58.91 | 58.15 | 58.27 | 2,289,718 | -0.72(-1.22%) |
Jul 18, 2013 | 59.08 | 59.77 | 58.97 | 58.99 | 0 | -0.12(-0.20%) |
Jul 17, 2013 | 59.11 | 59.40 | 58.94 | 59.11 | 1,816,488 | +0.11(+0.18%) |
Jul 16, 2013 | 59.06 | 59.27 | 58.83 | 59.00 | 0 | +0.05(+0.08%) |
Jul 15, 2013 | 58.73 | 58.97 | 58.52 | 58.96 | 0 | +0.10(+0.17%) |
Jul 12, 2013 | 58.62 | 58.97 | 58.40 | 58.86 | 0 | +0.31(+0.53%) |
Jul 11, 2013 | 57.91 | 58.58 | 57.87 | 58.55 | 0 | +0.93(+1.61%) |
Jul 10, 2013 | 57.54 | 57.75 | 57.35 | 57.62 | 0 | +0.11(+0.19%) |
Jul 09, 2013 | 57.55 | 57.80 | 57.26 | 57.51 | 0 | +0.25(+0.43%) |
Jul 08, 2013 | 57.04 | 57.60 | 56.65 | 57.26 | 0 | +0.54(+0.95%) |
Jul 05, 2013 | 55.86 | 56.86 | 55.86 | 56.73 | 0 | +0.15(+0.27%) |
Jul 03, 2013 | 56.25 | 56.86 | 56.13 | 56.57 | 0 | +0.01(+0.02%) |
Jul 02, 2013 | 57.03 | 57.18 | 55.80 | 56.56 | 0 | -0.71(-1.24%) |