Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.54 | 59.49 | 58.14 | 59.31 | 520,279 | +0.29(+0.50%) |
Sep 27, 2013 | 58.71 | 59.24 | 58.64 | 59.02 | 348,966 | -0.06(-0.10%) |
Sep 26, 2013 | 59.13 | 59.26 | 58.60 | 59.08 | 362,467 | +0.20(+0.34%) |
Sep 25, 2013 | 59.49 | 59.49 | 58.77 | 58.88 | 382,252 | -0.53(-0.89%) |
Sep 24, 2013 | 59.34 | 59.67 | 59.06 | 59.41 | 612,743 | +0.08(+0.13%) |
Sep 23, 2013 | 58.77 | 59.41 | 58.67 | 59.33 | 648,074 | +0.65(+1.11%) |
Sep 20, 2013 | 59.58 | 59.68 | 58.68 | 58.68 | 1,200,060 | -0.60(-1.02%) |
Sep 19, 2013 | 58.99 | 59.40 | 58.96 | 59.28 | 266,303 | +0.35(+0.59%) |
Sep 18, 2013 | 58.25 | 58.94 | 57.75 | 58.93 | 231,344 | +0.62(+1.07%) |
Sep 17, 2013 | 58.17 | 58.32 | 57.90 | 58.31 | 338,528 | +0.17(+0.29%) |
Sep 16, 2013 | 58.22 | 58.29 | 57.97 | 58.14 | 356,555 | +0.48(+0.83%) |
Sep 13, 2013 | 57.89 | 58.04 | 57.35 | 57.66 | 455,612 | -0.18(-0.31%) |
Sep 12, 2013 | 58.74 | 58.98 | 57.78 | 57.84 | 371,273 | -0.90(-1.53%) |
Sep 11, 2013 | 58.89 | 59.67 | 58.46 | 58.74 | 432,843 | -0.12(-0.21%) |
Sep 10, 2013 | 58.48 | 58.89 | 58.39 | 58.86 | 690,792 | +0.83(+1.43%) |
Sep 09, 2013 | 56.84 | 58.22 | 56.70 | 58.03 | 523,326 | +1.51(+2.67%) |
Sep 06, 2013 | 56.44 | 56.92 | 55.59 | 56.52 | 384,713 | +0.38(+0.67%) |
Sep 05, 2013 | 55.65 | 56.19 | 55.65 | 56.14 | 444,856 | +0.42(+0.76%) |
Sep 04, 2013 | 55.39 | 55.95 | 54.96 | 55.72 | 545,522 | +0.40(+0.72%) |
Sep 03, 2013 | 55.92 | 56.43 | 54.67 | 55.32 | 860,213 | +0.11(+0.21%) |
Aug 30, 2013 | 56.03 | 56.34 | 55.11 | 55.21 | 464,566 | -0.79(-1.42%) |
Aug 29, 2013 | 55.38 | 56.09 | 55.37 | 56.00 | 332,903 | +0.57(+1.02%) |
Aug 28, 2013 | 55.06 | 55.50 | 54.84 | 55.43 | 312,005 | +0.35(+0.63%) |
Aug 27, 2013 | 55.39 | 55.57 | 55.07 | 55.08 | 424,311 | -0.92(-1.63%) |
Aug 26, 2013 | 56.26 | 56.47 | 55.93 | 56.00 | 205,940 | -0.15(-0.27%) |
Aug 23, 2013 | 56.44 | 56.46 | 55.80 | 56.15 | 346,168 | -0.22(-0.38%) |
Aug 22, 2013 | 55.84 | 56.51 | 55.82 | 56.37 | 335,644 | +0.82(+1.48%) |
Aug 21, 2013 | 55.13 | 55.87 | 55.07 | 55.55 | 499,517 | +0.28(+0.51%) |
Aug 20, 2013 | 54.75 | 55.30 | 54.49 | 55.26 | 365,438 | +0.53(+0.97%) |
Aug 19, 2013 | 55.00 | 55.17 | 54.74 | 54.74 | 513,853 | -0.25(-0.46%) |
Aug 16, 2013 | 54.51 | 55.31 | 54.51 | 54.99 | 404,368 | +0.48(+0.88%) |
Aug 15, 2013 | 54.92 | 54.97 | 54.13 | 54.51 | 336,146 | -0.98(-1.77%) |
Aug 14, 2013 | 55.86 | 55.86 | 55.32 | 55.49 | 199,869 | -0.39(-0.69%) |
Aug 13, 2013 | 55.55 | 55.89 | 54.95 | 55.88 | 305,335 | +0.31(+0.56%) |
Aug 12, 2013 | 55.24 | 55.71 | 54.90 | 55.57 | 396,960 | +0.15(+0.27%) |
Aug 09, 2013 | 55.42 | 55.56 | 55.06 | 55.42 | 351,117 | -0.11(-0.20%) |
Aug 08, 2013 | 55.18 | 55.59 | 55.02 | 55.53 | 365,565 | +0.62(+1.13%) |
Aug 07, 2013 | 55.15 | 55.26 | 54.69 | 54.91 | 466,534 | -0.36(-0.65%) |
Aug 06, 2013 | 55.59 | 55.77 | 54.89 | 55.26 | 486,558 | -0.43(-0.78%) |
Aug 05, 2013 | 55.78 | 56.07 | 55.51 | 55.70 | 403,745 | -0.07(-0.12%) |
Aug 02, 2013 | 55.84 | 56.24 | 55.45 | 55.76 | 367,224 | -0.36(-0.64%) |
Aug 01, 2013 | 55.44 | 56.67 | 55.44 | 56.12 | 810,973 | +1.39(+2.53%) |
Jul 31, 2013 | 54.41 | 55.03 | 53.94 | 54.74 | 658,478 | +0.61(+1.13%) |
Jul 30, 2013 | 54.35 | 54.37 | 53.86 | 54.12 | 360,787 | +0.00(+0.00%) |
Jul 29, 2013 | 53.97 | 54.30 | 53.81 | 54.12 | 415,198 | +0.08(+0.16%) |
Jul 26, 2013 | 53.76 | 54.27 | 53.73 | 54.04 | 377,229 | -0.15(-0.28%) |
Jul 25, 2013 | 53.56 | 54.57 | 53.17 | 54.19 | 828,033 | +0.55(+1.02%) |
Jul 24, 2013 | 53.89 | 54.01 | 53.45 | 53.64 | 744,259 | -0.19(-0.35%) |
Jul 23, 2013 | 53.94 | 54.06 | 53.45 | 53.83 | 462,706 | +0.08(+0.16%) |
Jul 22, 2013 | 53.73 | 54.07 | 53.38 | 53.75 | 512,011 | +0.37(+0.69%) |
Jul 19, 2013 | 52.97 | 53.50 | 52.80 | 53.38 | 514,229 | +0.18(+0.34%) |
Jul 18, 2013 | 52.82 | 53.51 | 52.62 | 53.20 | 420,835 | +0.74(+1.42%) |
Jul 17, 2013 | 52.65 | 52.79 | 52.17 | 52.46 | 308,448 | +0.14(+0.27%) |
Jul 16, 2013 | 52.74 | 52.88 | 52.12 | 52.31 | 329,105 | -0.39(-0.73%) |
Jul 15, 2013 | 52.93 | 53.27 | 52.46 | 52.70 | 402,700 | -0.13(-0.25%) |
Jul 12, 2013 | 52.41 | 52.95 | 52.14 | 52.83 | 465,680 | +0.63(+1.21%) |
Jul 11, 2013 | 52.34 | 52.91 | 51.94 | 52.20 | 502,233 | +0.58(+1.11%) |
Jul 10, 2013 | 52.30 | 52.37 | 51.40 | 51.63 | 440,478 | -0.36(-0.69%) |
Jul 09, 2013 | 51.42 | 52.11 | 51.25 | 51.98 | 420,283 | +0.74(+1.43%) |
Jul 08, 2013 | 51.44 | 51.52 | 51.01 | 51.25 | 325,606 | -0.03(-0.06%) |
Jul 05, 2013 | 51.01 | 51.28 | 50.48 | 51.28 | 345,446 | +0.85(+1.68%) |
Jul 03, 2013 | 49.97 | 50.72 | 49.62 | 50.43 | 334,198 | +0.18(+0.36%) |
Jul 02, 2013 | 50.62 | 51.14 | 50.02 | 50.25 | 422,540 | -0.37(-0.73%) |