Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.90 | 57.94 | 56.97 | 57.14 | 223,231 | -0.75(-1.30%) |
Aug 29, 2013 | 57.56 | 58.23 | 57.55 | 57.90 | 122,819 | +0.37(+0.64%) |
Aug 28, 2013 | 57.69 | 57.76 | 57.42 | 57.53 | 117,583 | -0.15(-0.26%) |
Aug 27, 2013 | 58.46 | 58.50 | 57.55 | 57.68 | 167,572 | -1.49(-2.52%) |
Aug 26, 2013 | 59.38 | 59.74 | 59.05 | 59.17 | 152,690 | -0.17(-0.29%) |
Aug 23, 2013 | 59.37 | 59.47 | 58.45 | 59.34 | 129,804 | +0.30(+0.52%) |
Aug 22, 2013 | 58.52 | 59.19 | 58.52 | 59.03 | 180,795 | +0.52(+0.89%) |
Aug 21, 2013 | 58.75 | 58.97 | 58.34 | 58.51 | 262,292 | -0.44(-0.75%) |
Aug 20, 2013 | 58.77 | 59.35 | 58.67 | 58.95 | 280,136 | +0.09(+0.15%) |
Aug 19, 2013 | 58.92 | 59.01 | 58.54 | 58.86 | 354,043 | +0.02(+0.03%) |
Aug 16, 2013 | 59.03 | 59.48 | 58.83 | 58.85 | 189,713 | -0.16(-0.27%) |
Aug 15, 2013 | 59.55 | 59.55 | 58.17 | 59.01 | 539,981 | -1.11(-1.85%) |
Aug 14, 2013 | 60.08 | 60.43 | 59.97 | 60.12 | 163,279 | -0.19(-0.31%) |
Aug 13, 2013 | 60.15 | 60.57 | 60.01 | 60.31 | 266,290 | -0.02(-0.03%) |
Aug 12, 2013 | 59.58 | 60.62 | 59.50 | 60.33 | 143,298 | +0.32(+0.54%) |
Aug 09, 2013 | 60.05 | 60.23 | 59.87 | 60.00 | 280,433 | -0.08(-0.13%) |
Aug 08, 2013 | 60.34 | 60.77 | 60.07 | 60.08 | 338,334 | -0.13(-0.22%) |
Aug 07, 2013 | 60.10 | 60.34 | 60.02 | 60.22 | 586,088 | +0.03(+0.04%) |
Aug 06, 2013 | 59.50 | 60.25 | 59.36 | 60.19 | 721,433 | +0.53(+0.89%) |
Aug 05, 2013 | 59.04 | 59.66 | 58.86 | 59.66 | 469,934 | +0.57(+0.96%) |
Aug 02, 2013 | 58.56 | 59.26 | 58.42 | 59.10 | 437,195 | +0.23(+0.40%) |
Aug 01, 2013 | 59.38 | 59.38 | 58.28 | 58.86 | 1,473,476 | +0.84(+1.45%) |
Jul 31, 2013 | 60.06 | 60.06 | 57.03 | 58.02 | 3,273,601 | -5.36(-8.45%) |
Jul 30, 2013 | 62.79 | 63.61 | 62.79 | 63.38 | 756,838 | +0.62(+0.99%) |
Jul 29, 2013 | 63.27 | 63.83 | 62.69 | 62.76 | 637,483 | -1.02(-1.60%) |
Jul 26, 2013 | 63.41 | 63.84 | 63.38 | 63.78 | 324,333 | +0.05(+0.08%) |
Jul 25, 2013 | 62.74 | 63.74 | 62.70 | 63.73 | 409,561 | +0.59(+0.94%) |
Jul 24, 2013 | 63.11 | 63.27 | 62.81 | 63.13 | 563,152 | +0.07(+0.11%) |
Jul 23, 2013 | 63.48 | 63.49 | 62.93 | 63.06 | 442,011 | +0.37(+0.59%) |
Jul 22, 2013 | 61.44 | 62.86 | 61.14 | 62.69 | 519,552 | +1.55(+2.54%) |
Jul 19, 2013 | 60.86 | 61.49 | 60.86 | 61.14 | 215,099 | +0.01(+0.01%) |
Jul 18, 2013 | 59.69 | 61.57 | 59.69 | 61.13 | 681,378 | +1.62(+2.73%) |
Jul 17, 2013 | 59.21 | 59.58 | 58.87 | 59.51 | 902,266 | +0.72(+1.22%) |
Jul 16, 2013 | 58.98 | 59.05 | 58.50 | 58.79 | 481,464 | -0.07(-0.12%) |
Jul 15, 2013 | 59.12 | 59.14 | 58.63 | 58.86 | 458,924 | -0.13(-0.21%) |
Jul 12, 2013 | 58.71 | 59.12 | 58.52 | 58.99 | 563,421 | +0.38(+0.64%) |
Jul 11, 2013 | 59.47 | 59.56 | 58.36 | 58.61 | 613,302 | -0.02(-0.03%) |
Jul 10, 2013 | 59.47 | 59.59 | 58.40 | 58.63 | 500,100 | -0.91(-1.52%) |
Jul 09, 2013 | 59.20 | 59.69 | 59.02 | 59.54 | 482,431 | +0.61(+1.04%) |
Jul 08, 2013 | 59.30 | 59.30 | 58.73 | 58.93 | 311,855 | -0.13(-0.23%) |
Jul 05, 2013 | 58.90 | 59.08 | 58.16 | 59.06 | 425,581 | +0.71(+1.21%) |
Jul 03, 2013 | 58.29 | 58.59 | 58.09 | 58.35 | 237,505 | -0.13(-0.21%) |
Jul 02, 2013 | 59.01 | 59.09 | 57.88 | 58.48 | 438,983 | -0.49(-0.84%) |
Jul 01, 2013 | 58.45 | 59.11 | 58.31 | 58.97 | 301,600 | +0.81(+1.39%) |
Jun 28, 2013 | 58.47 | 58.71 | 58.14 | 58.16 | 484,527 | -0.67(-1.14%) |
Jun 27, 2013 | 57.74 | 58.95 | 57.55 | 58.84 | 213,651 | +1.60(+2.79%) |
Jun 26, 2013 | 57.37 | 57.70 | 56.41 | 57.24 | 677,150 | +1.04(+1.85%) |
Jun 25, 2013 | 56.11 | 56.51 | 55.87 | 56.20 | 515,098 | +0.45(+0.80%) |
Jun 24, 2013 | 56.24 | 56.29 | 55.53 | 55.75 | 550,097 | -1.34(-2.35%) |
Jun 21, 2013 | 58.34 | 58.34 | 56.65 | 57.09 | 787,082 | -1.16(-2.00%) |
Jun 20, 2013 | 58.45 | 58.57 | 57.24 | 58.26 | 483,607 | -1.03(-1.73%) |
Jun 19, 2013 | 60.05 | 60.05 | 59.24 | 59.29 | 198,933 | -0.77(-1.28%) |
Jun 18, 2013 | 59.77 | 60.25 | 59.62 | 60.05 | 261,537 | +0.31(+0.52%) |
Jun 17, 2013 | 60.36 | 60.37 | 59.51 | 59.74 | 275,944 | -0.21(-0.36%) |
Jun 14, 2013 | 59.99 | 60.12 | 59.59 | 59.96 | 165,916 | -0.03(-0.04%) |
Jun 13, 2013 | 59.91 | 60.20 | 59.49 | 59.98 | 495,448 | +0.09(+0.15%) |
Jun 12, 2013 | 61.11 | 61.15 | 59.85 | 59.89 | 267,910 | -0.65(-1.08%) |
Jun 11, 2013 | 60.36 | 60.78 | 59.93 | 60.55 | 472,368 | -0.83(-1.35%) |
Jun 10, 2013 | 61.25 | 61.40 | 60.58 | 61.38 | 258,764 | +0.26(+0.42%) |
Jun 07, 2013 | 60.53 | 61.34 | 60.13 | 61.12 | 371,059 | +0.89(+1.47%) |
Jun 06, 2013 | 60.21 | 60.54 | 59.81 | 60.23 | 282,009 | -0.07(-0.12%) |
Jun 05, 2013 | 60.15 | 61.08 | 59.92 | 60.30 | 560,880 | -0.20(-0.33%) |
Jun 04, 2013 | 60.83 | 61.48 | 60.39 | 60.50 | 853,138 | -0.45(-0.73%) |