Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.43 | 54.47 | 53.31 | 53.42 | 500,268 | -0.97(-1.78%) |
Aug 29, 2013 | 54.72 | 55.14 | 54.30 | 54.39 | 313,804 | -0.50(-0.90%) |
Aug 28, 2013 | 54.44 | 55.03 | 54.07 | 54.88 | 548,129 | +0.50(+0.91%) |
Aug 27, 2013 | 55.28 | 55.35 | 54.33 | 54.39 | 597,108 | -1.60(-2.86%) |
Aug 26, 2013 | 55.74 | 56.47 | 55.70 | 55.99 | 307,518 | +0.26(+0.46%) |
Aug 23, 2013 | 55.71 | 56.02 | 55.33 | 55.73 | 240,873 | +0.03(+0.06%) |
Aug 22, 2013 | 54.92 | 56.22 | 54.74 | 55.70 | 207,645 | +1.04(+1.91%) |
Aug 21, 2013 | 55.46 | 55.75 | 54.66 | 54.66 | 534,492 | -0.92(-1.66%) |
Aug 20, 2013 | 55.02 | 55.92 | 54.71 | 55.58 | 244,144 | +0.56(+1.02%) |
Aug 19, 2013 | 56.06 | 56.06 | 54.90 | 55.02 | 286,596 | -0.97(-1.73%) |
Aug 16, 2013 | 55.59 | 56.16 | 55.12 | 55.99 | 423,831 | +0.41(+0.73%) |
Aug 15, 2013 | 55.72 | 56.18 | 55.24 | 55.58 | 247,839 | -1.03(-1.81%) |
Aug 14, 2013 | 56.57 | 57.47 | 56.27 | 56.61 | 368,307 | -0.01(-0.01%) |
Aug 13, 2013 | 57.04 | 57.04 | 55.85 | 56.61 | 528,256 | -0.28(-0.49%) |
Aug 12, 2013 | 55.73 | 57.08 | 55.50 | 56.89 | 621,015 | +0.96(+1.72%) |
Aug 09, 2013 | 55.22 | 56.29 | 55.22 | 55.93 | 792,990 | +0.80(+1.45%) |
Aug 08, 2013 | 55.03 | 55.54 | 54.89 | 55.13 | 817,998 | +0.65(+1.20%) |
Aug 07, 2013 | 55.37 | 55.37 | 54.25 | 54.48 | 599,922 | -1.16(-2.08%) |
Aug 06, 2013 | 56.29 | 56.29 | 55.31 | 55.63 | 470,261 | -0.80(-1.41%) |
Aug 05, 2013 | 56.45 | 56.58 | 56.03 | 56.43 | 287,082 | -0.20(-0.35%) |
Aug 02, 2013 | 56.25 | 56.79 | 55.70 | 56.63 | 451,877 | +0.23(+0.41%) |
Aug 01, 2013 | 56.57 | 57.20 | 56.37 | 56.40 | 986,508 | +0.43(+0.77%) |
Jul 31, 2013 | 55.74 | 57.20 | 55.74 | 55.97 | 729,833 | +0.27(+0.49%) |
Jul 30, 2013 | 55.58 | 55.90 | 54.80 | 55.70 | 521,325 | +0.41(+0.74%) |
Jul 29, 2013 | 55.53 | 55.58 | 54.89 | 55.29 | 412,651 | -0.36(-0.64%) |
Jul 26, 2013 | 55.56 | 55.91 | 54.79 | 55.65 | 557,251 | -0.22(-0.40%) |
Jul 25, 2013 | 54.56 | 56.06 | 54.30 | 55.87 | 1,033,455 | +1.03(+1.88%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.47 | 54.84 | 761,745 | -0.63(-1.14%) |
Jul 23, 2013 | 55.46 | 55.82 | 54.81 | 55.47 | 721,277 | +0.14(+0.26%) |
Jul 22, 2013 | 55.03 | 55.62 | 54.99 | 55.33 | 655,785 | +0.36(+0.65%) |
Jul 19, 2013 | 55.01 | 55.19 | 54.54 | 54.97 | 702,363 | -0.09(-0.16%) |
Jul 18, 2013 | 54.87 | 55.43 | 54.87 | 55.06 | 430,742 | +0.34(+0.63%) |
Jul 17, 2013 | 54.23 | 54.92 | 54.06 | 54.72 | 594,650 | +0.62(+1.15%) |
Jul 16, 2013 | 54.75 | 54.90 | 53.52 | 54.09 | 578,516 | -0.37(-0.67%) |
Jul 15, 2013 | 53.42 | 54.56 | 53.11 | 54.46 | 821,908 | +1.13(+2.12%) |
Jul 12, 2013 | 53.74 | 54.01 | 52.84 | 53.33 | 533,514 | -0.33(-0.61%) |
Jul 11, 2013 | 53.69 | 54.06 | 53.30 | 53.66 | 929,456 | +0.85(+1.62%) |
Jul 10, 2013 | 53.54 | 53.56 | 52.47 | 52.80 | 926,539 | -0.73(-1.36%) |
Jul 09, 2013 | 53.29 | 53.74 | 52.88 | 53.53 | 649,654 | +0.81(+1.54%) |
Jul 08, 2013 | 53.37 | 53.37 | 52.60 | 52.71 | 449,215 | -0.01(-0.02%) |
Jul 05, 2013 | 53.19 | 53.22 | 52.14 | 52.72 | 246,804 | +0.10(+0.20%) |
Jul 03, 2013 | 52.35 | 52.83 | 52.24 | 52.62 | 385,888 | -0.34(-0.65%) |
Jul 02, 2013 | 52.75 | 53.40 | 52.08 | 52.96 | 392,110 | +0.10(+0.18%) |
Jul 01, 2013 | 52.57 | 53.53 | 52.57 | 52.87 | 499,909 | +0.60(+1.14%) |
Jun 28, 2013 | 52.14 | 52.44 | 51.56 | 52.27 | 1,225,723 | -0.08(-0.15%) |
Jun 27, 2013 | 51.83 | 52.83 | 51.77 | 52.35 | 616,602 | +1.03(+2.00%) |
Jun 26, 2013 | 51.25 | 51.61 | 50.78 | 51.32 | 423,128 | +0.50(+0.99%) |
Jun 25, 2013 | 50.29 | 51.09 | 49.59 | 50.82 | 577,096 | +1.19(+2.39%) |
Jun 24, 2013 | 50.71 | 50.83 | 49.37 | 49.63 | 675,327 | -1.87(-3.62%) |
Jun 21, 2013 | 52.12 | 52.19 | 51.37 | 51.49 | 912,752 | -0.32(-0.62%) |
Jun 20, 2013 | 51.85 | 52.61 | 51.16 | 51.81 | 695,728 | -0.95(-1.80%) |
Jun 19, 2013 | 53.10 | 53.31 | 52.47 | 52.76 | 453,361 | -0.15(-0.29%) |
Jun 18, 2013 | 52.09 | 53.11 | 52.09 | 52.91 | 506,217 | +0.69(+1.33%) |
Jun 17, 2013 | 52.28 | 52.56 | 51.76 | 52.22 | 490,324 | +0.41(+0.78%) |
Jun 14, 2013 | 51.75 | 52.65 | 51.49 | 51.81 | 262,089 | -0.31(-0.60%) |
Jun 13, 2013 | 51.00 | 52.35 | 50.97 | 52.12 | 464,195 | +1.15(+2.25%) |
Jun 12, 2013 | 51.70 | 52.12 | 50.67 | 50.98 | 345,391 | -0.55(-1.07%) |
Jun 11, 2013 | 51.25 | 51.79 | 50.96 | 51.53 | 523,861 | -0.69(-1.31%) |
Jun 10, 2013 | 51.93 | 52.47 | 51.50 | 52.21 | 412,949 | +0.26(+0.49%) |
Jun 07, 2013 | 51.69 | 52.48 | 50.92 | 51.96 | 669,604 | +0.31(+0.60%) |
Jun 06, 2013 | 50.77 | 51.65 | 50.62 | 51.65 | 461,175 | +0.80(+1.57%) |
Jun 05, 2013 | 51.79 | 51.82 | 50.63 | 50.85 | 457,651 | -1.24(-2.39%) |
Jun 04, 2013 | 52.44 | 52.81 | 51.38 | 52.09 | 370,223 | -0.49(-0.93%) |