Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 53.79 | 54.02 | 53.41 | 53.95 | 61,363 | -0.01(-0.02%) |
Sep 27, 2013 | 54.08 | 54.18 | 53.76 | 53.96 | 16,440 | -0.46(-0.85%) |
Sep 26, 2013 | 54.70 | 54.85 | 53.94 | 54.42 | 26,880 | -0.30(-0.55%) |
Sep 25, 2013 | 53.59 | 54.89 | 53.59 | 54.72 | 84,205 | +1.04(+1.95%) |
Sep 24, 2013 | 53.36 | 54.40 | 53.29 | 53.68 | 55,967 | +0.12(+0.22%) |
Sep 23, 2013 | 53.49 | 53.91 | 52.94 | 53.56 | 65,970 | +0.19(+0.36%) |
Sep 20, 2013 | 53.09 | 53.80 | 53.00 | 53.37 | 74,188 | +0.60(+1.14%) |
Sep 19, 2013 | 52.75 | 52.99 | 52.12 | 52.77 | 44,862 | +0.31(+0.59%) |
Sep 18, 2013 | 52.27 | 52.75 | 51.21 | 52.46 | 41,595 | +0.65(+1.26%) |
Sep 17, 2013 | 51.70 | 52.50 | 51.06 | 51.81 | 41,996 | -0.10(-0.19%) |
Sep 16, 2013 | 51.54 | 52.61 | 51.54 | 51.91 | 46,514 | +0.36(+0.70%) |
Sep 13, 2013 | 50.88 | 51.66 | 50.72 | 51.54 | 37,880 | +0.95(+1.89%) |
Sep 12, 2013 | 51.12 | 51.12 | 50.19 | 50.59 | 20,451 | -0.18(-0.36%) |
Sep 11, 2013 | 50.53 | 51.70 | 49.95 | 50.77 | 41,857 | +0.01(+0.02%) |
Sep 10, 2013 | 50.36 | 51.02 | 49.95 | 50.76 | 58,134 | +0.44(+0.87%) |
Sep 09, 2013 | 48.59 | 50.51 | 48.59 | 50.32 | 43,633 | +1.80(+3.71%) |
Sep 06, 2013 | 49.04 | 49.04 | 47.84 | 48.53 | 75,126 | -0.51(-1.04%) |
Sep 05, 2013 | 47.68 | 49.31 | 47.68 | 49.04 | 117,546 | +1.30(+2.72%) |
Sep 04, 2013 | 48.00 | 48.14 | 47.23 | 47.74 | 70,792 | -0.33(-0.68%) |
Sep 03, 2013 | 49.07 | 49.67 | 47.90 | 48.06 | 72,443 | -0.43(-0.88%) |
Aug 30, 2013 | 49.39 | 49.39 | 47.67 | 48.49 | 46,226 | -0.99(-2.00%) |
Aug 29, 2013 | 50.32 | 50.39 | 49.08 | 49.48 | 37,013 | -0.74(-1.48%) |
Aug 28, 2013 | 51.31 | 52.08 | 50.14 | 50.23 | 25,491 | -0.97(-1.90%) |
Aug 27, 2013 | 52.20 | 52.29 | 49.96 | 51.20 | 60,724 | -2.13(-3.99%) |
Aug 26, 2013 | 52.41 | 53.51 | 52.40 | 53.32 | 30,062 | +1.18(+2.26%) |
Aug 23, 2013 | 51.68 | 52.28 | 51.07 | 52.14 | 29,050 | +0.38(+0.74%) |
Aug 22, 2013 | 51.59 | 52.09 | 50.99 | 51.76 | 22,812 | +0.20(+0.39%) |
Aug 21, 2013 | 51.73 | 52.40 | 51.03 | 51.56 | 12,744 | -0.58(-1.11%) |
Aug 20, 2013 | 51.86 | 52.40 | 51.60 | 52.14 | 13,175 | +0.45(+0.86%) |
Aug 19, 2013 | 52.84 | 52.84 | 51.50 | 51.70 | 23,713 | -1.37(-2.58%) |
Aug 16, 2013 | 53.39 | 53.87 | 52.86 | 53.07 | 17,897 | -0.67(-1.25%) |
Aug 15, 2013 | 53.59 | 54.47 | 52.57 | 53.74 | 54,233 | -0.56(-1.04%) |
Aug 14, 2013 | 54.30 | 54.95 | 53.86 | 54.30 | 52,594 | -0.15(-0.27%) |
Aug 13, 2013 | 54.45 | 54.57 | 54.15 | 54.45 | 19,179 | -0.03(-0.05%) |
Aug 12, 2013 | 54.09 | 54.63 | 52.70 | 54.48 | 121,327 | +0.19(+0.35%) |
Aug 09, 2013 | 54.04 | 54.54 | 53.92 | 54.28 | 50,774 | -0.08(-0.15%) |
Aug 08, 2013 | 54.64 | 54.64 | 53.75 | 54.37 | 12,544 | +0.25(+0.45%) |
Aug 07, 2013 | 54.01 | 54.40 | 53.77 | 54.12 | 9,851 | +0.24(+0.45%) |
Aug 06, 2013 | 54.96 | 54.97 | 53.34 | 53.88 | 10,059 | -0.53(-0.97%) |
Aug 05, 2013 | 54.53 | 54.62 | 53.99 | 54.40 | 9,422 | -0.13(-0.23%) |
Aug 02, 2013 | 53.87 | 54.64 | 53.87 | 54.53 | 17,930 | +0.23(+0.42%) |
Aug 01, 2013 | 53.92 | 54.38 | 53.58 | 54.30 | 29,873 | +0.76(+1.42%) |
Jul 31, 2013 | 53.50 | 53.98 | 53.17 | 53.54 | 18,365 | +0.07(+0.14%) |
Jul 30, 2013 | 53.33 | 53.80 | 52.31 | 53.47 | 24,128 | +0.23(+0.43%) |
Jul 29, 2013 | 53.24 | 53.70 | 52.91 | 53.24 | 12,822 | -0.29(-0.54%) |
Jul 26, 2013 | 53.84 | 54.63 | 53.31 | 53.53 | 15,598 | -0.87(-1.60%) |
Jul 25, 2013 | 53.55 | 54.50 | 53.55 | 54.40 | 30,875 | +0.49(+0.91%) |
Jul 24, 2013 | 53.75 | 53.99 | 53.43 | 53.91 | 46,368 | +0.16(+0.30%) |
Jul 23, 2013 | 53.43 | 53.84 | 53.35 | 53.75 | 11,397 | +0.14(+0.25%) |
Jul 22, 2013 | 53.98 | 54.12 | 53.22 | 53.61 | 33,566 | -0.24(-0.45%) |
Jul 19, 2013 | 53.72 | 54.19 | 53.13 | 53.86 | 28,810 | +0.20(+0.37%) |
Jul 18, 2013 | 53.15 | 54.01 | 53.01 | 53.66 | 16,756 | +0.45(+0.85%) |
Jul 17, 2013 | 53.89 | 54.28 | 53.21 | 53.21 | 22,337 | -0.24(-0.44%) |
Jul 16, 2013 | 53.12 | 53.57 | 52.92 | 53.44 | 19,268 | +0.21(+0.39%) |
Jul 15, 2013 | 52.65 | 53.40 | 52.65 | 53.23 | 42,841 | +0.47(+0.89%) |
Jul 12, 2013 | 53.02 | 53.02 | 52.36 | 52.76 | 37,145 | -0.17(-0.33%) |
Jul 11, 2013 | 52.92 | 53.06 | 52.37 | 52.93 | 44,500 | +0.55(+1.06%) |
Jul 10, 2013 | 52.12 | 53.02 | 52.12 | 52.38 | 21,218 | +0.11(+0.21%) |
Jul 09, 2013 | 50.98 | 52.47 | 50.67 | 52.27 | 36,010 | +1.61(+3.17%) |
Jul 08, 2013 | 50.16 | 50.87 | 50.14 | 50.67 | 36,750 | +0.58(+1.16%) |
Jul 05, 2013 | 49.89 | 50.13 | 49.20 | 50.09 | 30,664 | +0.89(+1.81%) |
Jul 03, 2013 | 49.05 | 49.41 | 48.86 | 49.20 | 12,684 | +0.05(+0.11%) |
Jul 02, 2013 | 49.18 | 49.85 | 48.73 | 49.14 | 25,800 | -0.19(-0.39%) |