Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 53.82 | 53.96 | 53.41 | 53.75 | 165,804 | -0.23(-0.43%) |
Sep 26, 2013 | 53.57 | 54.04 | 53.57 | 53.98 | 179,164 | +0.65(+1.22%) |
Sep 25, 2013 | 53.02 | 53.33 | 53.02 | 53.33 | 197,017 | +0.30(+0.57%) |
Sep 24, 2013 | 53.14 | 53.40 | 52.92 | 53.03 | 459,493 | +0.00(+0.00%) |
Sep 23, 2013 | 53.58 | 53.58 | 52.91 | 53.03 | 347,159 | -0.43(-0.80%) |
Sep 20, 2013 | 54.87 | 55.28 | 53.35 | 53.46 | 2,248,264 | -1.46(-2.66%) |
Sep 19, 2013 | 55.20 | 55.57 | 54.48 | 54.92 | 428,323 | -0.28(-0.51%) |
Sep 18, 2013 | 53.86 | 55.29 | 52.90 | 55.20 | 629,329 | +1.26(+2.34%) |
Sep 17, 2013 | 53.78 | 54.40 | 53.71 | 53.94 | 308,456 | +0.29(+0.54%) |
Sep 16, 2013 | 54.11 | 53.70 | 53.34 | 53.65 | 335,874 | +0.92(+1.74%) |
Sep 13, 2013 | 52.90 | 53.13 | 52.52 | 52.73 | 311,929 | -0.22(-0.42%) |
Sep 12, 2013 | 52.75 | 53.16 | 52.71 | 52.95 | 407,198 | +0.29(+0.55%) |
Sep 11, 2013 | 52.69 | 53.04 | 52.17 | 52.66 | 239,372 | +0.02(+0.04%) |
Sep 10, 2013 | 52.32 | 52.79 | 52.31 | 52.64 | 338,425 | +0.36(+0.69%) |
Sep 09, 2013 | 52.82 | 53.09 | 52.01 | 52.28 | 489,645 | -0.61(-1.15%) |
Sep 06, 2013 | 53.43 | 53.46 | 52.73 | 52.89 | 177,566 | -0.28(-0.53%) |
Sep 05, 2013 | 53.48 | 53.58 | 52.93 | 53.17 | 83,261 | -0.16(-0.30%) |
Sep 04, 2013 | 53.26 | 53.76 | 53.12 | 53.33 | 207,259 | +0.09(+0.17%) |
Sep 03, 2013 | 54.00 | 54.27 | 52.78 | 53.24 | 309,225 | -0.50(-0.93%) |
Aug 30, 2013 | 53.82 | 53.84 | 53.23 | 53.74 | 74,975 | +0.06(+0.11%) |
Aug 29, 2013 | 53.35 | 53.90 | 53.25 | 53.68 | 68,559 | +0.15(+0.28%) |
Aug 28, 2013 | 53.94 | 54.02 | 53.36 | 53.53 | 92,560 | -0.40(-0.74%) |
Aug 27, 2013 | 54.23 | 54.32 | 53.80 | 53.93 | 102,531 | -0.60(-1.10%) |
Aug 26, 2013 | 54.65 | 54.97 | 54.00 | 54.53 | 90,985 | +0.03(+0.06%) |
Aug 23, 2013 | 54.35 | 54.83 | 53.85 | 54.50 | 122,098 | +0.38(+0.70%) |
Aug 22, 2013 | 54.13 | 54.35 | 54.04 | 54.12 | 168,714 | +0.19(+0.35%) |
Aug 21, 2013 | 54.14 | 54.18 | 53.60 | 53.93 | 153,291 | -0.31(-0.57%) |
Aug 20, 2013 | 53.00 | 54.25 | 52.74 | 54.24 | 194,580 | +1.39(+2.63%) |
Aug 19, 2013 | 52.97 | 53.40 | 52.50 | 52.85 | 247,166 | -0.19(-0.36%) |
Aug 16, 2013 | 54.35 | 54.44 | 52.91 | 53.04 | 250,509 | -1.18(-2.18%) |
Aug 15, 2013 | 54.11 | 54.53 | 54.02 | 54.22 | 187,241 | -0.05(-0.09%) |
Aug 14, 2013 | 53.60 | 54.47 | 53.60 | 54.27 | 209,760 | +0.34(+0.63%) |
Aug 13, 2013 | 55.03 | 55.21 | 53.83 | 53.93 | 237,100 | -1.16(-2.11%) |
Aug 12, 2013 | 54.96 | 55.65 | 54.65 | 55.09 | 232,327 | -0.03(-0.05%) |
Aug 09, 2013 | 55.22 | 55.49 | 54.83 | 55.12 | 133,295 | -0.18(-0.33%) |
Aug 08, 2013 | 54.93 | 55.53 | 54.62 | 55.30 | 136,528 | -0.46(-0.82%) |
Aug 07, 2013 | 56.45 | 56.71 | 55.71 | 55.76 | 295,506 | -1.07(-1.88%) |
Aug 06, 2013 | 56.68 | 57.18 | 56.41 | 56.83 | 335,152 | -0.02(-0.04%) |
Aug 05, 2013 | 57.76 | 58.13 | 56.11 | 56.85 | 330,166 | -0.91(-1.58%) |
Aug 02, 2013 | 58.45 | 58.45 | 57.35 | 57.76 | 231,241 | -0.79(-1.35%) |
Aug 01, 2013 | 58.04 | 58.66 | 57.02 | 58.55 | 696,402 | +0.17(+0.29%) |
Jul 31, 2013 | 57.89 | 58.88 | 57.40 | 58.38 | 478,163 | +0.70(+1.21%) |
Jul 30, 2013 | 56.91 | 57.68 | 56.46 | 57.68 | 164,385 | +1.01(+1.78%) |
Jul 29, 2013 | 56.96 | 57.01 | 56.46 | 56.67 | 192,553 | -0.33(-0.58%) |
Jul 26, 2013 | 55.77 | 57.09 | 55.53 | 57.00 | 144,534 | +0.93(+1.66%) |
Jul 25, 2013 | 56.91 | 57.30 | 56.02 | 56.07 | 179,669 | -0.83(-1.46%) |
Jul 24, 2013 | 57.30 | 57.50 | 56.43 | 56.90 | 313,582 | -0.36(-0.63%) |
Jul 23, 2013 | 57.95 | 57.95 | 57.02 | 57.26 | 122,254 | -0.46(-0.80%) |
Jul 22, 2013 | 56.79 | 57.75 | 56.72 | 57.72 | 181,661 | +0.90(+1.58%) |
Jul 19, 2013 | 57.36 | 57.36 | 56.76 | 56.82 | 122,634 | -0.68(-1.18%) |
Jul 18, 2013 | 56.36 | 57.63 | 56.08 | 57.50 | 250,125 | +1.20(+2.13%) |
Jul 17, 2013 | 56.02 | 56.56 | 55.70 | 56.30 | 123,210 | +0.47(+0.84%) |
Jul 16, 2013 | 56.11 | 56.16 | 55.71 | 55.83 | 97,990 | -0.34(-0.61%) |
Jul 15, 2013 | 56.24 | 56.54 | 55.99 | 56.17 | 132,438 | +0.00(+0.00%) |
Jul 12, 2013 | 56.49 | 56.99 | 55.86 | 56.17 | 181,080 | -0.43(-0.76%) |
Jul 11, 2013 | 55.02 | 56.74 | 54.93 | 56.60 | 368,572 | +2.20(+4.04%) |
Jul 10, 2013 | 54.53 | 54.82 | 54.22 | 54.40 | 90,943 | -0.13(-0.24%) |
Jul 09, 2013 | 54.84 | 54.99 | 54.41 | 54.53 | 127,488 | -0.07(-0.13%) |
Jul 08, 2013 | 54.44 | 54.99 | 54.36 | 54.60 | 111,426 | +0.23(+0.42%) |
Jul 05, 2013 | 54.13 | 54.39 | 53.81 | 54.37 | 108,723 | +0.24(+0.44%) |
Jul 03, 2013 | 53.83 | 54.14 | 53.48 | 54.13 | 82,975 | +0.19(+0.35%) |
Jul 02, 2013 | 54.22 | 54.23 | 53.74 | 53.94 | 204,650 | -0.19(-0.35%) |