Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 59.56 | 59.56 | 59.09 | 59.19 | 38,732 | -0.56(-0.94%) |
Aug 29, 2013 | 59.75 | 59.94 | 59.70 | 59.75 | 133,024 | -0.10(-0.17%) |
Aug 28, 2013 | 59.72 | 60.05 | 59.65 | 59.85 | 58,886 | -0.32(-0.53%) |
Aug 27, 2013 | 60.51 | 60.63 | 60.12 | 60.16 | 49,632 | -0.99(-1.62%) |
Aug 26, 2013 | 61.24 | 61.39 | 61.09 | 61.15 | 63,996 | -0.36(-0.59%) |
Aug 23, 2013 | 61.34 | 61.53 | 61.25 | 61.52 | 28,549 | +0.41(+0.67%) |
Aug 22, 2013 | 60.95 | 61.13 | 60.89 | 61.11 | 88,802 | +0.68(+1.13%) |
Aug 21, 2013 | 60.87 | 61.02 | 60.27 | 60.43 | 119,056 | -0.82(-1.34%) |
Aug 20, 2013 | 61.01 | 61.38 | 60.97 | 61.25 | 144,315 | -0.01(-0.02%) |
Aug 19, 2013 | 61.56 | 61.60 | 61.19 | 61.26 | 53,224 | -0.26(-0.42%) |
Aug 16, 2013 | 61.56 | 61.66 | 61.42 | 61.52 | 47,122 | +0.06(+0.09%) |
Aug 15, 2013 | 61.18 | 61.48 | 60.80 | 61.46 | 62,141 | -0.46(-0.74%) |
Aug 14, 2013 | 62.08 | 62.13 | 61.92 | 61.92 | 84,639 | -0.07(-0.12%) |
Aug 13, 2013 | 61.77 | 62.03 | 61.45 | 61.99 | 60,740 | +0.42(+0.68%) |
Aug 12, 2013 | 61.40 | 61.60 | 61.34 | 61.57 | 61,528 | -0.17(-0.27%) |
Aug 09, 2013 | 61.63 | 61.81 | 61.50 | 61.74 | 28,694 | +0.07(+0.11%) |
Aug 08, 2013 | 61.54 | 61.76 | 61.30 | 61.67 | 34,863 | +0.36(+0.59%) |
Aug 07, 2013 | 61.25 | 61.41 | 61.20 | 61.31 | 37,628 | -0.39(-0.63%) |
Aug 06, 2013 | 61.82 | 61.95 | 61.55 | 61.70 | 44,754 | +0.06(+0.09%) |
Aug 05, 2013 | 61.53 | 61.65 | 61.32 | 61.65 | 74,041 | +0.04(+0.06%) |
Aug 02, 2013 | 61.29 | 61.69 | 61.27 | 61.61 | 64,593 | +0.52(+0.85%) |
Aug 01, 2013 | 61.07 | 61.19 | 60.93 | 61.09 | 76,937 | +0.92(+1.53%) |
Jul 31, 2013 | 60.08 | 60.53 | 59.98 | 60.16 | 249,872 | +0.07(+0.12%) |
Jul 30, 2013 | 60.41 | 60.43 | 59.98 | 60.09 | 58,115 | +0.05(+0.08%) |
Jul 29, 2013 | 59.99 | 60.12 | 59.90 | 60.04 | 56,545 | -0.43(-0.71%) |
Jul 26, 2013 | 60.39 | 60.54 | 60.09 | 60.47 | 50,304 | -0.45(-0.73%) |
Jul 25, 2013 | 60.40 | 60.94 | 60.36 | 60.92 | 149,767 | +0.03(+0.05%) |
Jul 24, 2013 | 61.15 | 61.15 | 60.67 | 60.89 | 41,931 | -0.10(-0.17%) |
Jul 23, 2013 | 61.08 | 61.14 | 60.86 | 60.99 | 69,293 | +0.01(+0.02%) |
Jul 22, 2013 | 60.92 | 61.06 | 60.80 | 60.98 | 39,017 | +0.19(+0.31%) |
Jul 19, 2013 | 60.59 | 60.85 | 60.48 | 60.80 | 47,744 | -0.05(-0.08%) |
Jul 18, 2013 | 60.55 | 60.86 | 60.55 | 60.85 | 41,616 | +0.21(+0.34%) |
Jul 17, 2013 | 60.85 | 60.88 | 60.41 | 60.64 | 87,294 | +0.21(+0.34%) |
Jul 16, 2013 | 60.38 | 60.49 | 60.22 | 60.44 | 49,305 | -0.09(-0.15%) |
Jul 15, 2013 | 60.38 | 60.56 | 60.22 | 60.53 | 70,598 | +0.31(+0.51%) |
Jul 12, 2013 | 60.12 | 60.27 | 60.02 | 60.22 | 56,623 | -0.28(-0.46%) |
Jul 11, 2013 | 60.17 | 60.68 | 59.96 | 60.50 | 117,816 | +1.46(+2.48%) |
Jul 10, 2013 | 58.81 | 59.38 | 58.81 | 59.04 | 68,007 | +0.19(+0.32%) |
Jul 09, 2013 | 58.81 | 58.94 | 58.53 | 58.85 | 83,764 | +0.35(+0.61%) |
Jul 08, 2013 | 58.47 | 58.62 | 58.37 | 58.50 | 65,642 | +0.21(+0.37%) |
Jul 05, 2013 | 58.35 | 58.35 | 57.85 | 58.28 | 47,428 | +0.32(+0.55%) |
Jul 03, 2013 | 57.55 | 58.08 | 57.44 | 57.97 | 44,323 | +0.04(+0.06%) |
Jul 02, 2013 | 58.17 | 58.40 | 57.66 | 57.93 | 74,818 | -0.19(-0.32%) |
Jul 01, 2013 | 58.00 | 58.36 | 58.00 | 58.11 | 76,605 | +0.56(+0.97%) |
Jun 28, 2013 | 57.49 | 57.87 | 57.37 | 57.55 | 170,215 | -0.18(-0.31%) |
Jun 27, 2013 | 57.45 | 57.81 | 57.45 | 57.73 | 91,940 | +0.77(+1.36%) |
Jun 26, 2013 | 56.99 | 57.06 | 56.73 | 56.96 | 99,466 | +0.23(+0.41%) |
Jun 25, 2013 | 56.39 | 56.77 | 56.06 | 56.73 | 62,991 | +0.67(+1.20%) |
Jun 24, 2013 | 55.73 | 56.34 | 55.48 | 56.06 | 59,586 | -1.02(-1.79%) |
Jun 21, 2013 | 57.52 | 57.54 | 56.48 | 57.08 | 49,090 | +0.28(+0.49%) |
Jun 20, 2013 | 57.75 | 57.77 | 56.73 | 56.80 | 101,134 | -2.12(-3.60%) |
Jun 19, 2013 | 60.06 | 60.08 | 58.90 | 58.92 | 49,895 | -1.02(-1.70%) |
Jun 18, 2013 | 59.68 | 60.09 | 59.68 | 59.94 | 55,662 | +0.32(+0.54%) |
Jun 17, 2013 | 59.83 | 60.00 | 59.25 | 59.62 | 70,167 | +0.85(+1.44%) |
Jun 14, 2013 | 59.02 | 59.30 | 58.67 | 58.78 | 43,738 | -0.69(-1.16%) |
Jun 13, 2013 | 58.76 | 59.55 | 58.63 | 59.47 | 44,676 | +0.76(+1.30%) |
Jun 12, 2013 | 59.49 | 59.49 | 58.70 | 58.70 | 66,780 | +0.04(+0.06%) |
Jun 11, 2013 | 58.45 | 59.00 | 58.32 | 58.67 | 140,857 | -0.68(-1.15%) |
Jun 10, 2013 | 59.41 | 59.48 | 59.13 | 59.35 | 112,970 | +0.21(+0.36%) |
Jun 07, 2013 | 58.45 | 59.23 | 58.33 | 59.13 | 54,491 | +0.73(+1.24%) |
Jun 06, 2013 | 58.14 | 58.44 | 57.85 | 58.41 | 94,496 | +0.37(+0.63%) |
Jun 05, 2013 | 58.67 | 58.72 | 58.04 | 58.04 | 71,712 | -1.25(-2.11%) |
Jun 04, 2013 | 59.47 | 59.65 | 59.03 | 59.29 | 40,348 | +0.17(+0.30%) |