Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 56.90 | 57.21 | 56.75 | 57.13 | 950,114 | -0.23(-0.39%) |
Sep 27, 2013 | 57.42 | 57.55 | 56.88 | 57.36 | 1,710,035 | -0.33(-0.57%) |
Sep 26, 2013 | 58.15 | 58.73 | 57.67 | 57.69 | 1,043,428 | -0.48(-0.83%) |
Sep 25, 2013 | 58.32 | 58.32 | 57.94 | 58.17 | 554,331 | -0.04(-0.06%) |
Sep 24, 2013 | 58.15 | 58.68 | 58.15 | 58.21 | 768,735 | -0.02(-0.03%) |
Sep 23, 2013 | 58.60 | 58.85 | 58.09 | 58.22 | 836,067 | -0.56(-0.95%) |
Sep 20, 2013 | 58.73 | 59.42 | 58.67 | 58.78 | 1,346,577 | -0.26(-0.43%) |
Sep 19, 2013 | 59.72 | 59.75 | 58.91 | 59.04 | 580,435 | -0.53(-0.90%) |
Sep 18, 2013 | 59.34 | 59.72 | 58.99 | 59.57 | 819,122 | +0.04(+0.06%) |
Sep 17, 2013 | 59.12 | 59.58 | 59.04 | 59.53 | 767,300 | +0.41(+0.70%) |
Sep 16, 2013 | 58.97 | 59.46 | 58.61 | 59.12 | 867,677 | +0.50(+0.86%) |
Sep 13, 2013 | 57.91 | 58.69 | 57.61 | 58.61 | 709,314 | +0.51(+0.88%) |
Sep 12, 2013 | 58.19 | 58.28 | 57.84 | 58.10 | 474,223 | -0.06(-0.10%) |
Sep 11, 2013 | 57.51 | 58.17 | 57.19 | 58.16 | 806,907 | +0.55(+0.95%) |
Sep 10, 2013 | 58.25 | 58.37 | 57.39 | 57.61 | 1,304,537 | -0.39(-0.67%) |
Sep 09, 2013 | 57.83 | 58.15 | 57.52 | 58.00 | 587,028 | +0.50(+0.88%) |
Sep 06, 2013 | 57.69 | 58.21 | 57.50 | 57.50 | 704,444 | -0.14(-0.25%) |
Sep 05, 2013 | 57.31 | 57.69 | 56.89 | 57.64 | 534,073 | +0.24(+0.42%) |
Sep 04, 2013 | 57.39 | 57.58 | 56.83 | 57.40 | 732,107 | -0.03(-0.05%) |
Sep 03, 2013 | 57.31 | 57.85 | 57.24 | 57.43 | 711,475 | +0.40(+0.70%) |
Aug 30, 2013 | 56.78 | 57.09 | 56.62 | 57.03 | 500,489 | +0.39(+0.69%) |
Aug 29, 2013 | 56.22 | 56.95 | 56.22 | 56.64 | 595,743 | +0.30(+0.53%) |
Aug 28, 2013 | 56.73 | 57.04 | 56.30 | 56.34 | 853,457 | -0.54(-0.95%) |
Aug 27, 2013 | 56.44 | 57.27 | 56.38 | 56.88 | 700,174 | +0.12(+0.21%) |
Aug 26, 2013 | 58.00 | 58.06 | 56.67 | 56.76 | 1,255,253 | -0.97(-1.68%) |
Aug 23, 2013 | 57.58 | 58.24 | 57.46 | 57.73 | 564,023 | +0.14(+0.24%) |
Aug 22, 2013 | 57.64 | 58.03 | 57.33 | 57.60 | 617,643 | +0.54(+0.95%) |
Aug 21, 2013 | 56.94 | 57.33 | 56.91 | 57.06 | 748,536 | -0.02(-0.03%) |
Aug 20, 2013 | 56.84 | 57.36 | 56.76 | 57.07 | 842,984 | +0.11(+0.18%) |
Aug 19, 2013 | 57.21 | 57.81 | 56.95 | 56.97 | 752,309 | -0.43(-0.75%) |
Aug 16, 2013 | 57.20 | 57.70 | 56.71 | 57.39 | 784,006 | +0.23(+0.39%) |
Aug 15, 2013 | 58.47 | 59.10 | 57.14 | 57.17 | 1,226,165 | -1.48(-2.52%) |
Aug 14, 2013 | 58.28 | 59.04 | 58.28 | 58.65 | 861,235 | +0.28(+0.48%) |
Aug 13, 2013 | 57.84 | 58.59 | 57.83 | 58.37 | 825,920 | +0.49(+0.84%) |
Aug 12, 2013 | 57.76 | 58.14 | 57.62 | 57.88 | 628,196 | +0.06(+0.10%) |
Aug 09, 2013 | 57.76 | 58.17 | 57.60 | 57.82 | 1,000,251 | -0.13(-0.22%) |
Aug 08, 2013 | 57.78 | 58.26 | 57.11 | 57.95 | 831,305 | +0.25(+0.43%) |
Aug 07, 2013 | 57.34 | 57.81 | 57.12 | 57.70 | 827,429 | +0.39(+0.68%) |
Aug 06, 2013 | 57.49 | 57.82 | 57.03 | 57.31 | 968,605 | -0.24(-0.42%) |
Aug 05, 2013 | 57.51 | 57.60 | 57.24 | 57.55 | 599,804 | +0.07(+0.12%) |
Aug 02, 2013 | 57.42 | 57.48 | 56.93 | 57.48 | 583,815 | +0.13(+0.22%) |
Aug 01, 2013 | 57.27 | 57.69 | 57.04 | 57.36 | 892,157 | +0.37(+0.66%) |
Jul 31, 2013 | 57.50 | 58.06 | 56.98 | 56.98 | 1,352,397 | -0.31(-0.55%) |
Jul 30, 2013 | 55.99 | 57.49 | 55.99 | 57.30 | 1,751,408 | +1.23(+2.19%) |
Jul 29, 2013 | 56.05 | 56.61 | 55.97 | 56.07 | 872,754 | +0.02(+0.04%) |
Jul 26, 2013 | 55.68 | 56.70 | 55.30 | 56.04 | 1,887,688 | +0.17(+0.31%) |
Jul 25, 2013 | 52.13 | 55.94 | 51.29 | 55.87 | 3,336,309 | +0.23(+0.42%) |
Jul 24, 2013 | 55.21 | 55.77 | 54.93 | 55.64 | 1,287,772 | +0.50(+0.91%) |
Jul 23, 2013 | 55.38 | 55.39 | 55.09 | 55.14 | 666,802 | -0.07(-0.14%) |
Jul 22, 2013 | 55.27 | 55.44 | 55.11 | 55.21 | 1,009,833 | -0.02(-0.04%) |
Jul 19, 2013 | 55.07 | 55.47 | 54.78 | 55.23 | 631,305 | -0.05(-0.08%) |
Jul 18, 2013 | 55.11 | 55.35 | 55.00 | 55.28 | 590,346 | +0.29(+0.53%) |
Jul 17, 2013 | 55.03 | 55.38 | 54.91 | 54.99 | 736,714 | -0.08(-0.14%) |
Jul 16, 2013 | 55.25 | 55.39 | 54.68 | 55.06 | 823,893 | -0.17(-0.31%) |
Jul 15, 2013 | 55.59 | 55.80 | 55.04 | 55.23 | 1,022,180 | -0.41(-0.74%) |
Jul 12, 2013 | 55.64 | 55.70 | 55.18 | 55.65 | 681,169 | +0.01(+0.01%) |
Jul 11, 2013 | 55.55 | 56.03 | 55.43 | 55.64 | 1,157,420 | +0.08(+0.15%) |
Jul 10, 2013 | 55.26 | 55.65 | 54.81 | 55.56 | 888,989 | +0.29(+0.53%) |
Jul 09, 2013 | 54.56 | 55.66 | 54.26 | 55.26 | 1,558,219 | +1.00(+1.85%) |
Jul 08, 2013 | 53.67 | 54.47 | 53.57 | 54.26 | 757,333 | +0.77(+1.44%) |
Jul 05, 2013 | 54.37 | 54.37 | 53.21 | 53.49 | 905,792 | -0.34(-0.63%) |
Jul 03, 2013 | 53.30 | 53.84 | 53.13 | 53.83 | 614,752 | +0.33(+0.62%) |
Jul 02, 2013 | 53.87 | 54.15 | 53.30 | 53.50 | 756,436 | -0.31(-0.59%) |