Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 59.29 | 59.32 | 59.24 | 59.24 | 59,443 | -0.05(-0.08%) |
Aug 29, 2013 | 59.18 | 59.31 | 59.18 | 59.29 | 5,965 | +0.01(+0.02%) |
Aug 28, 2013 | 59.34 | 59.34 | 59.27 | 59.28 | 1,745 | -0.11(-0.19%) |
Aug 27, 2013 | 59.34 | 59.39 | 59.33 | 59.39 | 3,690 | +0.13(+0.22%) |
Aug 26, 2013 | 59.26 | 59.28 | 59.24 | 59.26 | 5,585 | +0.09(+0.14%) |
Aug 23, 2013 | 59.08 | 59.19 | 59.05 | 59.17 | 6,454 | +0.09(+0.16%) |
Aug 22, 2013 | 59.16 | 59.18 | 59.05 | 59.08 | 4,668 | -0.09(-0.16%) |
Aug 21, 2013 | 59.29 | 59.29 | 59.16 | 59.17 | 11,805 | -0.15(-0.25%) |
Aug 20, 2013 | 59.30 | 59.33 | 59.28 | 59.32 | 13,243 | +0.08(+0.14%) |
Aug 19, 2013 | 59.26 | 59.26 | 59.17 | 59.24 | 7,244 | -0.05(-0.08%) |
Aug 16, 2013 | 59.35 | 59.35 | 59.21 | 59.29 | 59,385 | -0.07(-0.12%) |
Aug 15, 2013 | 59.33 | 59.41 | 59.28 | 59.36 | 312,326 | -0.11(-0.18%) |
Aug 14, 2013 | 59.46 | 59.48 | 59.45 | 59.47 | 6,990 | +0.03(+0.04%) |
Aug 13, 2013 | 59.52 | 59.52 | 59.44 | 59.44 | 4,718 | -0.18(-0.29%) |
Aug 12, 2013 | 59.68 | 59.68 | 59.62 | 59.62 | 2,817 | -0.03(-0.05%) |
Aug 09, 2013 | 59.63 | 59.65 | 59.62 | 59.65 | 5,398 | +0.01(+0.02%) |
Aug 08, 2013 | 59.64 | 59.68 | 59.64 | 59.64 | 2,170 | +0.01(+0.02%) |
Aug 07, 2013 | 59.59 | 59.68 | 59.59 | 59.63 | 94,729 | +0.06(+0.10%) |
Aug 06, 2013 | 59.55 | 59.59 | 59.55 | 59.57 | 5,626 | +0.01(+0.01%) |
Aug 05, 2013 | 59.55 | 59.60 | 59.55 | 59.56 | 24,698 | -0.04(-0.06%) |
Aug 02, 2013 | 59.50 | 59.61 | 59.50 | 59.60 | 3,087 | +0.17(+0.29%) |
Aug 01, 2013 | 59.53 | 59.53 | 59.39 | 59.43 | 9,546 | -0.23(-0.39%) |
Jul 31, 2013 | 59.53 | 59.74 | 59.52 | 59.66 | 12,231 | +0.01(+0.02%) |
Jul 30, 2013 | 59.64 | 59.68 | 59.63 | 59.65 | 28,450 | +0.00(+0.00%) |
Jul 29, 2013 | 59.63 | 59.67 | 59.62 | 59.65 | 18,611 | +0.00(+0.00%) |
Jul 26, 2013 | 59.67 | 59.67 | 59.64 | 59.65 | 235,686 | +0.02(+0.03%) |
Jul 25, 2013 | 59.55 | 59.63 | 59.53 | 59.63 | 1,817 | +0.05(+0.08%) |
Jul 24, 2013 | 59.62 | 59.64 | 59.54 | 59.58 | 5,464 | -0.15(-0.25%) |
Jul 23, 2013 | 59.73 | 59.74 | 59.70 | 59.73 | 4,254 | +0.00(+0.00%) |
Jul 22, 2013 | 59.76 | 59.77 | 59.72 | 59.73 | 13,114 | +0.00(+0.00%) |
Jul 19, 2013 | 59.67 | 59.75 | 59.67 | 59.73 | 34,895 | +0.09(+0.15%) |
Jul 18, 2013 | 59.72 | 59.74 | 59.64 | 59.64 | 27,807 | -0.08(-0.13%) |
Jul 17, 2013 | 59.73 | 59.78 | 59.69 | 59.72 | 12,267 | +0.07(+0.12%) |
Jul 16, 2013 | 59.62 | 59.65 | 59.60 | 59.65 | 66,936 | +0.06(+0.10%) |
Jul 15, 2013 | 59.53 | 59.61 | 59.53 | 59.59 | 7,436 | +0.06(+0.09%) |
Jul 12, 2013 | 59.61 | 59.67 | 59.50 | 59.53 | 7,822 | -0.04(-0.07%) |
Jul 11, 2013 | 58.85 | 59.59 | 58.85 | 59.58 | 22,535 | +0.23(+0.38%) |
Jul 10, 2013 | 59.37 | 59.42 | 59.32 | 59.35 | 10,006 | -0.03(-0.05%) |
Jul 09, 2013 | 59.37 | 59.42 | 59.37 | 59.38 | 8,253 | +0.02(+0.03%) |
Jul 08, 2013 | 59.27 | 59.38 | 59.27 | 59.36 | 29,872 | +0.15(+0.26%) |
Jul 05, 2013 | 59.30 | 59.30 | 59.21 | 59.21 | 4,460 | -0.34(-0.57%) |
Jul 03, 2013 | 59.59 | 59.65 | 59.55 | 59.55 | 1,696 | -0.07(-0.12%) |
Jul 02, 2013 | 59.56 | 59.63 | 59.56 | 59.62 | 14,783 | +0.04(+0.07%) |
Jul 01, 2013 | 59.88 | 59.88 | 59.54 | 59.58 | 16,808 | -0.09(-0.15%) |
Jun 28, 2013 | 59.59 | 59.67 | 59.57 | 59.67 | 332,664 | +0.14(+0.24%) |
Jun 26, 2013 | 59.58 | 59.58 | 59.49 | 59.53 | 11,350 | +0.10(+0.17%) |
Jun 25, 2013 | 59.53 | 59.53 | 59.42 | 59.43 | 7,552 | -0.01(-0.02%) |
Jun 24, 2013 | 59.33 | 59.54 | 59.33 | 59.44 | 14,259 | -0.10(-0.17%) |
Jun 21, 2013 | 59.73 | 59.73 | 59.54 | 59.54 | 12,546 | -0.22(-0.37%) |
Jun 20, 2013 | 59.76 | 59.82 | 59.72 | 59.76 | 10,182 | -0.07(-0.12%) |
Jun 19, 2013 | 60.16 | 61.21 | 59.83 | 59.83 | 14,371 | -0.36(-0.60%) |
Jun 18, 2013 | 60.13 | 60.21 | 60.13 | 60.19 | 13,061 | -0.01(-0.01%) |
Jun 17, 2013 | 60.25 | 60.26 | 60.20 | 60.20 | 11,784 | -0.05(-0.09%) |
Jun 14, 2013 | 60.20 | 60.33 | 60.20 | 60.26 | 235,202 | +0.18(+0.29%) |
Jun 13, 2013 | 60.06 | 60.08 | 60.06 | 60.08 | 14,133 | +0.08(+0.13%) |
Jun 12, 2013 | 60.04 | 60.09 | 60.00 | 60.00 | 4,374 | -0.09(-0.15%) |
Jun 11, 2013 | 59.95 | 60.09 | 59.95 | 60.09 | 12,884 | +0.05(+0.08%) |
Jun 10, 2013 | 60.06 | 60.06 | 60.02 | 60.04 | 79,872 | -0.08(-0.13%) |
Jun 07, 2013 | 60.17 | 60.19 | 60.12 | 60.12 | 2,401 | -0.17(-0.28%) |
Jun 06, 2013 | 60.22 | 60.35 | 60.22 | 60.29 | 9,687 | +0.06(+0.10%) |
Jun 05, 2013 | 60.18 | 60.26 | 60.18 | 60.23 | 10,777 | +0.07(+0.12%) |
Jun 04, 2013 | 60.20 | 60.20 | 60.16 | 60.16 | 3,990 | -0.03(-0.05%) |