Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 54.52 | 55.44 | 54.38 | 55.15 | 466,921 | -0.12(-0.22%) |
Sep 27, 2013 | 54.55 | 55.66 | 54.55 | 55.28 | 0 | -0.62(-1.11%) |
Sep 26, 2013 | 55.37 | 55.97 | 55.24 | 55.90 | 0 | +0.79(+1.44%) |
Sep 25, 2013 | 55.23 | 55.65 | 55.09 | 55.10 | 0 | -0.21(-0.37%) |
Sep 24, 2013 | 55.04 | 55.85 | 55.03 | 55.31 | 0 | +0.12(+0.22%) |
Sep 23, 2013 | 55.50 | 55.76 | 54.99 | 55.18 | 0 | -0.61(-1.09%) |
Sep 20, 2013 | 57.23 | 57.24 | 55.76 | 55.80 | 0 | -1.21(-2.13%) |
Sep 19, 2013 | 56.79 | 57.18 | 56.69 | 57.01 | 0 | +0.31(+0.55%) |
Sep 18, 2013 | 56.40 | 56.84 | 55.65 | 56.69 | 0 | +0.29(+0.51%) |
Sep 17, 2013 | 55.84 | 56.46 | 55.32 | 56.41 | 0 | +0.80(+1.44%) |
Sep 16, 2013 | 55.53 | 56.03 | 55.18 | 55.61 | 0 | +0.42(+0.76%) |
Sep 13, 2013 | 55.20 | 55.39 | 54.61 | 55.18 | 0 | +0.17(+0.32%) |
Sep 12, 2013 | 54.95 | 55.40 | 54.66 | 55.01 | 0 | -0.08(-0.14%) |
Sep 11, 2013 | 55.41 | 55.49 | 54.64 | 55.09 | 0 | -0.32(-0.58%) |
Sep 10, 2013 | 54.10 | 55.43 | 53.86 | 55.41 | 367,518 | +1.66(+3.09%) |
Sep 09, 2013 | 53.51 | 54.03 | 53.24 | 53.75 | 0 | +0.57(+1.07%) |
Sep 06, 2013 | 52.48 | 53.66 | 51.73 | 53.18 | 0 | +0.89(+1.71%) |
Sep 05, 2013 | 52.11 | 52.66 | 51.83 | 52.29 | 455,877 | +0.11(+0.21%) |
Sep 04, 2013 | 51.86 | 52.35 | 51.44 | 52.18 | 325,886 | +0.22(+0.42%) |
Sep 03, 2013 | 52.24 | 52.64 | 51.67 | 51.96 | 0 | +0.35(+0.67%) |
Aug 30, 2013 | 52.00 | 52.24 | 51.49 | 51.61 | 0 | -0.40(-0.76%) |
Aug 29, 2013 | 51.03 | 52.23 | 51.01 | 52.01 | 0 | +0.99(+1.94%) |
Aug 28, 2013 | 50.83 | 51.27 | 50.65 | 51.02 | 164,300 | +0.14(+0.28%) |
Aug 27, 2013 | 51.04 | 51.32 | 50.45 | 50.88 | 570,027 | -0.94(-1.82%) |
Aug 26, 2013 | 51.80 | 52.05 | 51.53 | 51.82 | 178,016 | +0.20(+0.38%) |
Aug 23, 2013 | 51.82 | 52.14 | 51.10 | 51.62 | 0 | -0.09(-0.18%) |
Aug 22, 2013 | 51.05 | 51.92 | 50.93 | 51.71 | 0 | +0.78(+1.54%) |
Aug 21, 2013 | 50.73 | 51.25 | 50.52 | 50.93 | 0 | -0.06(-0.11%) |
Aug 20, 2013 | 50.83 | 51.19 | 50.54 | 50.98 | 282,797 | +0.20(+0.39%) |
Aug 19, 2013 | 50.79 | 51.03 | 50.41 | 50.79 | 251,980 | -0.28(-0.55%) |
Aug 16, 2013 | 50.60 | 51.27 | 50.60 | 51.07 | 0 | +0.40(+0.78%) |
Aug 15, 2013 | 50.94 | 50.96 | 50.30 | 50.67 | 365,270 | -0.83(-1.62%) |
Aug 14, 2013 | 51.85 | 51.90 | 51.40 | 51.50 | 382,708 | -0.25(-0.48%) |
Aug 13, 2013 | 51.63 | 52.34 | 51.42 | 51.75 | 435,460 | +0.21(+0.42%) |
Aug 12, 2013 | 50.58 | 51.88 | 50.58 | 51.54 | 415,653 | +0.64(+1.25%) |
Aug 09, 2013 | 50.13 | 51.22 | 50.03 | 50.90 | 370,108 | +0.57(+1.13%) |
Aug 08, 2013 | 49.58 | 50.38 | 49.56 | 50.33 | 256,140 | +0.82(+1.65%) |
Aug 07, 2013 | 49.66 | 49.75 | 49.13 | 49.51 | 393,837 | -0.23(-0.46%) |
Aug 06, 2013 | 50.21 | 50.51 | 49.56 | 49.75 | 235,668 | -0.52(-1.03%) |
Aug 05, 2013 | 50.06 | 50.55 | 49.83 | 50.27 | 273,843 | -0.07(-0.15%) |
Aug 02, 2013 | 49.45 | 50.34 | 49.34 | 50.34 | 448,650 | +0.58(+1.16%) |
Aug 01, 2013 | 49.12 | 50.05 | 49.01 | 49.76 | 897,594 | +1.03(+2.12%) |
Jul 31, 2013 | 48.75 | 49.23 | 48.49 | 48.73 | 0 | +0.17(+0.36%) |
Jul 30, 2013 | 48.16 | 49.13 | 47.66 | 48.56 | 0 | +0.88(+1.85%) |
Jul 29, 2013 | 49.52 | 50.36 | 46.84 | 47.67 | 0 | -2.62(-5.22%) |
Jul 26, 2013 | 49.85 | 50.49 | 49.75 | 50.30 | 0 | +0.26(+0.53%) |
Jul 25, 2013 | 49.78 | 50.31 | 49.66 | 50.03 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 50.54 | 50.89 | 49.94 | 50.02 | 0 | -0.50(-0.98%) |
Jul 23, 2013 | 51.23 | 51.61 | 50.33 | 50.51 | 0 | -0.59(-1.15%) |
Jul 22, 2013 | 50.45 | 51.23 | 49.93 | 51.10 | 0 | +1.17(+2.35%) |
Jul 19, 2013 | 49.73 | 50.01 | 49.57 | 49.93 | 0 | +0.07(+0.13%) |
Jul 18, 2013 | 50.11 | 50.43 | 49.73 | 49.86 | 0 | -0.26(-0.51%) |
Jul 17, 2013 | 50.82 | 50.93 | 50.03 | 50.12 | 268,086 | -0.38(-0.75%) |
Jul 16, 2013 | 51.40 | 51.54 | 50.45 | 50.50 | 0 | -0.91(-1.77%) |
Jul 15, 2013 | 51.83 | 52.10 | 51.22 | 51.40 | 0 | -0.43(-0.83%) |
Jul 12, 2013 | 51.01 | 52.24 | 50.85 | 51.83 | 0 | +0.86(+1.68%) |
Jul 11, 2013 | 51.01 | 51.01 | 50.50 | 50.98 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.03 | 50.50 | 49.52 | 50.38 | 0 | +0.43(+0.86%) |
Jul 09, 2013 | 49.91 | 50.00 | 49.31 | 49.95 | 0 | +0.47(+0.95%) |
Jul 08, 2013 | 49.63 | 49.91 | 49.36 | 49.48 | 0 | +0.06(+0.12%) |
Jul 05, 2013 | 48.66 | 49.44 | 48.38 | 49.42 | 0 | +1.13(+2.34%) |
Jul 03, 2013 | 48.64 | 48.78 | 48.11 | 48.29 | 0 | -0.31(-0.63%) |
Jul 02, 2013 | 48.88 | 49.57 | 48.13 | 48.60 | 0 | -0.44(-0.89%) |