Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 55.57 | 56.04 | 55.27 | 55.97 | 330,304 | +0.01(+0.01%) |
Sep 26, 2013 | 56.04 | 56.29 | 55.72 | 55.96 | 295,882 | +0.02(+0.04%) |
Sep 25, 2013 | 56.05 | 56.21 | 55.76 | 55.94 | 490,974 | -0.07(-0.13%) |
Sep 24, 2013 | 56.12 | 56.55 | 55.73 | 56.01 | 441,218 | -0.12(-0.22%) |
Sep 23, 2013 | 56.38 | 56.61 | 55.99 | 56.14 | 462,281 | -0.14(-0.25%) |
Sep 20, 2013 | 57.48 | 57.75 | 56.25 | 56.28 | 504,182 | -1.08(-1.88%) |
Sep 19, 2013 | 57.72 | 57.89 | 57.10 | 57.36 | 190,391 | -0.33(-0.58%) |
Sep 18, 2013 | 57.41 | 57.96 | 56.86 | 57.69 | 489,170 | +0.14(+0.25%) |
Sep 17, 2013 | 57.06 | 57.62 | 56.72 | 57.55 | 309,367 | +0.51(+0.90%) |
Sep 16, 2013 | 56.71 | 57.14 | 56.33 | 57.03 | 198,986 | +0.71(+1.25%) |
Sep 13, 2013 | 56.45 | 56.60 | 55.44 | 56.33 | 364,777 | -0.12(-0.22%) |
Sep 12, 2013 | 56.18 | 56.69 | 55.81 | 56.45 | 1,024,769 | +0.37(+0.65%) |
Sep 11, 2013 | 55.36 | 56.09 | 55.26 | 56.09 | 164,421 | +0.61(+1.09%) |
Sep 10, 2013 | 54.91 | 55.52 | 54.65 | 55.48 | 254,751 | +0.76(+1.38%) |
Sep 09, 2013 | 53.66 | 54.74 | 53.66 | 54.73 | 158,933 | +0.95(+1.78%) |
Sep 06, 2013 | 53.37 | 53.94 | 52.68 | 53.77 | 218,562 | +0.53(+1.00%) |
Sep 05, 2013 | 53.21 | 53.42 | 53.05 | 53.24 | 154,831 | -0.09(-0.17%) |
Sep 04, 2013 | 52.68 | 53.38 | 52.61 | 53.33 | 391,052 | +0.54(+1.02%) |
Sep 03, 2013 | 53.36 | 53.67 | 52.54 | 52.79 | 426,809 | +0.22(+0.43%) |
Aug 30, 2013 | 53.61 | 53.72 | 52.49 | 52.57 | 265,319 | -1.07(-2.00%) |
Aug 29, 2013 | 53.17 | 53.97 | 53.17 | 53.64 | 147,153 | +0.32(+0.61%) |
Aug 28, 2013 | 53.09 | 53.76 | 52.93 | 53.32 | 115,575 | +0.33(+0.63%) |
Aug 27, 2013 | 53.98 | 54.38 | 52.98 | 52.98 | 235,578 | -1.41(-2.59%) |
Aug 26, 2013 | 54.10 | 55.05 | 53.89 | 54.39 | 203,516 | +0.22(+0.41%) |
Aug 23, 2013 | 54.35 | 54.45 | 53.97 | 54.17 | 132,473 | +0.12(+0.21%) |
Aug 22, 2013 | 53.16 | 54.46 | 53.07 | 54.05 | 136,827 | +1.06(+2.00%) |
Aug 21, 2013 | 52.80 | 53.51 | 52.80 | 52.99 | 211,770 | -0.02(-0.05%) |
Aug 20, 2013 | 52.64 | 53.43 | 52.59 | 53.02 | 158,883 | +0.38(+0.72%) |
Aug 19, 2013 | 52.52 | 52.81 | 52.43 | 52.64 | 154,118 | +0.02(+0.05%) |
Aug 16, 2013 | 52.42 | 52.97 | 52.42 | 52.61 | 149,527 | +0.19(+0.36%) |
Aug 15, 2013 | 52.62 | 52.75 | 52.19 | 52.42 | 380,980 | -0.56(-1.06%) |
Aug 14, 2013 | 53.75 | 53.78 | 52.92 | 52.98 | 169,492 | -0.73(-1.36%) |
Aug 13, 2013 | 53.51 | 54.01 | 52.85 | 53.71 | 398,435 | +0.33(+0.62%) |
Aug 12, 2013 | 53.02 | 53.61 | 52.86 | 53.38 | 358,551 | +0.24(+0.45%) |
Aug 09, 2013 | 52.44 | 53.17 | 52.14 | 53.14 | 358,825 | +0.48(+0.91%) |
Aug 08, 2013 | 52.80 | 53.04 | 52.38 | 52.66 | 502,775 | +0.17(+0.32%) |
Aug 07, 2013 | 52.10 | 52.72 | 51.50 | 52.49 | 339,990 | +0.12(+0.22%) |
Aug 06, 2013 | 52.49 | 52.73 | 52.03 | 52.38 | 145,365 | -0.30(-0.57%) |
Aug 05, 2013 | 52.32 | 52.74 | 51.87 | 52.68 | 132,396 | +0.17(+0.32%) |
Aug 02, 2013 | 52.20 | 52.64 | 52.17 | 52.51 | 219,090 | +0.12(+0.24%) |
Aug 01, 2013 | 52.19 | 53.04 | 51.99 | 52.39 | 543,236 | +0.85(+1.64%) |
Jul 31, 2013 | 51.52 | 51.81 | 51.27 | 51.54 | 370,849 | +0.21(+0.40%) |
Jul 30, 2013 | 51.77 | 52.15 | 51.18 | 51.33 | 178,707 | -0.13(-0.26%) |
Jul 29, 2013 | 51.62 | 51.89 | 51.42 | 51.47 | 125,119 | -0.35(-0.67%) |
Jul 26, 2013 | 52.01 | 52.37 | 51.65 | 51.81 | 116,122 | -0.48(-0.92%) |
Jul 25, 2013 | 52.48 | 52.48 | 51.73 | 52.30 | 175,131 | -0.21(-0.39%) |
Jul 24, 2013 | 52.52 | 52.88 | 52.41 | 52.50 | 208,246 | +0.07(+0.13%) |
Jul 23, 2013 | 52.28 | 52.55 | 52.10 | 52.44 | 213,808 | +0.27(+0.52%) |
Jul 22, 2013 | 52.10 | 52.38 | 51.80 | 52.16 | 310,046 | +0.12(+0.22%) |
Jul 19, 2013 | 51.19 | 52.13 | 51.19 | 52.05 | 322,655 | +0.66(+1.29%) |
Jul 18, 2013 | 50.29 | 51.44 | 50.29 | 51.38 | 293,091 | +1.25(+2.50%) |
Jul 17, 2013 | 49.88 | 50.29 | 49.78 | 50.13 | 145,054 | +0.38(+0.77%) |
Jul 16, 2013 | 50.41 | 50.75 | 49.71 | 49.75 | 196,615 | -0.70(-1.40%) |
Jul 15, 2013 | 50.06 | 50.53 | 49.83 | 50.46 | 170,202 | +0.56(+1.13%) |
Jul 12, 2013 | 50.26 | 50.46 | 49.13 | 49.89 | 187,543 | -0.33(-0.66%) |
Jul 11, 2013 | 49.61 | 50.36 | 49.52 | 50.22 | 275,757 | +1.19(+2.42%) |
Jul 10, 2013 | 48.29 | 49.17 | 48.29 | 49.04 | 147,648 | +0.74(+1.53%) |
Jul 09, 2013 | 48.21 | 48.75 | 47.94 | 48.30 | 165,966 | +0.41(+0.85%) |
Jul 08, 2013 | 48.33 | 48.77 | 47.79 | 47.89 | 380,172 | -0.22(-0.47%) |
Jul 05, 2013 | 47.55 | 48.19 | 47.55 | 48.12 | 221,036 | +0.62(+1.31%) |
Jul 03, 2013 | 46.83 | 47.53 | 46.83 | 47.50 | 427,624 | +0.58(+1.24%) |
Jul 02, 2013 | 47.20 | 47.53 | 46.53 | 46.92 | 304,383 | -0.27(-0.56%) |