Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 59.43 | 59.92 | 58.84 | 59.70 | 0 | -0.11(-0.18%) |
Sep 26, 2013 | 59.29 | 60.11 | 58.81 | 59.81 | 183,485 | +0.74(+1.25%) |
Sep 25, 2013 | 59.83 | 59.83 | 58.54 | 59.07 | 110,140 | -0.54(-0.91%) |
Sep 24, 2013 | 60.00 | 60.40 | 59.46 | 59.61 | 269,586 | -0.36(-0.60%) |
Sep 23, 2013 | 58.44 | 60.00 | 57.80 | 59.97 | 156,404 | +1.68(+2.88%) |
Sep 20, 2013 | 58.35 | 59.15 | 58.01 | 58.29 | 0 | -0.08(-0.14%) |
Sep 19, 2013 | 59.34 | 59.49 | 58.03 | 58.37 | 97,801 | -0.70(-1.19%) |
Sep 18, 2013 | 59.30 | 59.60 | 58.33 | 59.07 | 0 | -0.24(-0.40%) |
Sep 17, 2013 | 59.72 | 59.72 | 58.90 | 59.31 | 0 | -0.41(-0.69%) |
Sep 16, 2013 | 59.62 | 60.12 | 59.37 | 59.72 | 0 | +0.35(+0.59%) |
Sep 13, 2013 | 59.69 | 59.80 | 58.90 | 59.37 | 0 | +0.10(+0.17%) |
Sep 12, 2013 | 58.67 | 59.55 | 58.67 | 59.27 | 0 | +0.88(+1.51%) |
Sep 11, 2013 | 58.17 | 58.89 | 57.99 | 58.39 | 0 | +0.32(+0.55%) |
Sep 10, 2013 | 57.10 | 58.33 | 56.70 | 58.07 | 217,686 | +1.27(+2.24%) |
Sep 09, 2013 | 57.16 | 57.16 | 56.07 | 56.80 | 0 | -0.05(-0.09%) |
Sep 06, 2013 | 57.90 | 57.90 | 56.03 | 56.85 | 0 | -0.72(-1.25%) |
Sep 05, 2013 | 57.13 | 57.77 | 56.51 | 57.57 | 81,647 | +0.57(+1.00%) |
Sep 04, 2013 | 56.36 | 57.02 | 55.89 | 57.00 | 0 | +0.62(+1.10%) |
Sep 03, 2013 | 56.54 | 57.08 | 55.87 | 56.38 | 0 | +0.17(+0.30%) |
Aug 30, 2013 | 57.47 | 57.56 | 56.04 | 56.21 | 0 | -1.39(-2.41%) |
Aug 29, 2013 | 57.45 | 57.92 | 57.07 | 57.60 | 50,966 | +0.18(+0.31%) |
Aug 28, 2013 | 57.75 | 58.15 | 57.36 | 57.42 | 0 | -0.15(-0.26%) |
Aug 27, 2013 | 58.18 | 58.71 | 57.33 | 57.57 | 203,509 | -0.89(-1.52%) |
Aug 26, 2013 | 58.23 | 58.81 | 58.01 | 58.46 | 0 | +0.30(+0.52%) |
Aug 23, 2013 | 58.24 | 58.65 | 57.56 | 58.16 | 0 | -0.15(-0.26%) |
Aug 22, 2013 | 57.11 | 58.41 | 56.80 | 58.31 | 115,333 | +1.44(+2.53%) |
Aug 21, 2013 | 56.27 | 57.36 | 56.13 | 56.87 | 0 | +0.31(+0.55%) |
Aug 20, 2013 | 56.40 | 57.10 | 56.27 | 56.56 | 110,692 | +0.23(+0.41%) |
Aug 19, 2013 | 57.21 | 57.65 | 56.24 | 56.33 | 110,648 | -0.76(-1.33%) |
Aug 16, 2013 | 56.02 | 57.20 | 56.02 | 57.09 | 0 | +0.85(+1.51%) |
Aug 15, 2013 | 57.77 | 57.77 | 55.89 | 56.24 | 106,917 | -1.85(-3.18%) |
Aug 14, 2013 | 58.20 | 58.65 | 57.76 | 58.09 | 97,936 | +0.01(+0.02%) |
Aug 13, 2013 | 58.36 | 58.36 | 56.92 | 58.08 | 96,748 | -0.11(-0.19%) |
Aug 12, 2013 | 58.24 | 58.24 | 57.50 | 58.19 | 125,209 | -0.11(-0.19%) |
Aug 09, 2013 | 57.85 | 59.12 | 57.85 | 58.30 | 103,432 | +0.30(+0.52%) |
Aug 08, 2013 | 57.82 | 58.17 | 57.68 | 58.00 | 134,374 | +0.36(+0.62%) |
Aug 07, 2013 | 57.96 | 58.22 | 57.45 | 57.64 | 148,570 | -0.26(-0.45%) |
Aug 06, 2013 | 57.78 | 58.20 | 57.44 | 57.90 | 134,892 | +0.11(+0.19%) |
Aug 05, 2013 | 57.39 | 57.91 | 57.00 | 57.79 | 151,404 | +0.46(+0.80%) |
Aug 02, 2013 | 57.19 | 57.62 | 56.96 | 57.33 | 151,172 | +0.16(+0.28%) |
Aug 01, 2013 | 57.37 | 57.84 | 56.86 | 57.17 | 174,620 | +0.02(+0.03%) |
Jul 31, 2013 | 56.65 | 57.44 | 56.46 | 57.15 | 0 | +0.74(+1.31%) |
Jul 30, 2013 | 56.19 | 57.41 | 55.33 | 56.41 | 0 | -1.82(-3.13%) |
Jul 29, 2013 | 59.26 | 59.49 | 57.95 | 58.23 | 0 | -1.05(-1.77%) |
Jul 26, 2013 | 59.50 | 59.94 | 58.49 | 59.28 | 0 | -0.29(-0.49%) |
Jul 25, 2013 | 58.81 | 60.54 | 58.57 | 59.57 | 0 | +1.07(+1.83%) |
Jul 24, 2013 | 59.17 | 59.50 | 58.31 | 58.50 | 0 | -0.67(-1.13%) |
Jul 23, 2013 | 59.57 | 59.65 | 59.06 | 59.17 | 0 | -0.15(-0.25%) |
Jul 22, 2013 | 58.87 | 59.51 | 58.54 | 59.32 | 0 | +0.32(+0.54%) |
Jul 19, 2013 | 58.58 | 59.35 | 58.00 | 59.00 | 0 | +0.49(+0.84%) |
Jul 18, 2013 | 58.06 | 58.53 | 57.55 | 58.51 | 135,113 | +0.76(+1.32%) |
Jul 17, 2013 | 57.86 | 58.35 | 57.12 | 57.75 | 113,874 | +0.18(+0.31%) |
Jul 16, 2013 | 58.20 | 58.43 | 57.44 | 57.57 | 0 | -0.44(-0.76%) |
Jul 15, 2013 | 57.77 | 58.13 | 57.33 | 58.01 | 0 | +0.40(+0.69%) |
Jul 12, 2013 | 57.54 | 58.19 | 57.18 | 57.61 | 0 | +0.20(+0.35%) |
Jul 11, 2013 | 58.00 | 58.20 | 56.58 | 57.41 | 208,116 | -0.34(-0.59%) |
Jul 10, 2013 | 58.11 | 58.25 | 57.22 | 57.75 | 0 | -0.21(-0.36%) |
Jul 09, 2013 | 57.12 | 58.55 | 56.94 | 57.96 | 0 | +0.87(+1.52%) |
Jul 08, 2013 | 56.25 | 57.20 | 55.87 | 57.09 | 185,981 | +1.12(+2.00%) |
Jul 05, 2013 | 56.01 | 56.08 | 55.44 | 55.97 | 0 | +0.28(+0.50%) |
Jul 03, 2013 | 55.97 | 56.15 | 55.25 | 55.69 | 0 | -0.51(-0.91%) |
Jul 02, 2013 | 56.45 | 57.21 | 55.89 | 56.20 | 0 | -0.12(-0.21%) |