Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.12 | 66.66 | 64.74 | 64.86 | 0 | -1.54(-2.32%) |
Aug 29, 2013 | 66.01 | 67.38 | 65.65 | 66.40 | 53,016 | +0.35(+0.53%) |
Aug 28, 2013 | 65.77 | 66.54 | 65.77 | 66.05 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 67.20 | 67.55 | 65.93 | 66.02 | 125,897 | -1.93(-2.84%) |
Aug 26, 2013 | 68.31 | 68.95 | 67.75 | 67.95 | 0 | -0.32(-0.47%) |
Aug 23, 2013 | 68.23 | 69.13 | 67.70 | 68.27 | 0 | +0.20(+0.29%) |
Aug 22, 2013 | 67.17 | 68.36 | 67.17 | 68.07 | 69,254 | +0.92(+1.37%) |
Aug 21, 2013 | 67.45 | 68.26 | 66.68 | 67.15 | 0 | -0.74(-1.09%) |
Aug 20, 2013 | 65.05 | 68.39 | 64.87 | 67.89 | 474,799 | +3.87(+6.04%) |
Aug 19, 2013 | 61.66 | 64.72 | 61.66 | 64.02 | 383,024 | +2.02(+3.26%) |
Aug 16, 2013 | 60.00 | 62.45 | 60.00 | 62.00 | 0 | +0.53(+0.86%) |
Aug 15, 2013 | 58.00 | 62.61 | 58.00 | 61.47 | 392,545 | +4.75(+8.37%) |
Aug 14, 2013 | 56.29 | 56.87 | 55.86 | 56.72 | 165,856 | +0.57(+1.02%) |
Aug 13, 2013 | 56.18 | 56.68 | 55.50 | 56.15 | 68,410 | +0.09(+0.16%) |
Aug 12, 2013 | 56.53 | 57.00 | 55.96 | 56.06 | 108,059 | -0.75(-1.32%) |
Aug 09, 2013 | 56.53 | 57.03 | 56.32 | 56.81 | 30,262 | +0.16(+0.28%) |
Aug 08, 2013 | 56.14 | 56.88 | 56.12 | 56.65 | 41,728 | +0.74(+1.32%) |
Aug 07, 2013 | 56.99 | 57.11 | 55.83 | 55.91 | 62,916 | -1.12(-1.96%) |
Aug 06, 2013 | 57.44 | 57.45 | 56.60 | 57.03 | 32,859 | -0.59(-1.02%) |
Aug 05, 2013 | 57.85 | 58.00 | 57.14 | 57.62 | 58,988 | -0.13(-0.23%) |
Aug 02, 2013 | 57.59 | 58.02 | 57.04 | 57.75 | 45,160 | +0.25(+0.43%) |
Aug 01, 2013 | 57.16 | 58.36 | 57.02 | 57.50 | 84,706 | +0.62(+1.09%) |
Jul 31, 2013 | 56.70 | 57.43 | 56.35 | 56.88 | 0 | +0.53(+0.94%) |
Jul 30, 2013 | 56.21 | 56.70 | 55.81 | 56.35 | 0 | +0.53(+0.95%) |
Jul 29, 2013 | 55.90 | 56.23 | 55.27 | 55.82 | 0 | -0.35(-0.62%) |
Jul 26, 2013 | 56.02 | 56.56 | 55.55 | 56.17 | 0 | -0.25(-0.44%) |
Jul 25, 2013 | 56.43 | 57.01 | 56.01 | 56.42 | 118,386 | -0.47(-0.83%) |
Jul 24, 2013 | 58.31 | 58.52 | 56.49 | 56.89 | 0 | -1.33(-2.28%) |
Jul 23, 2013 | 59.27 | 59.27 | 57.94 | 58.22 | 0 | -0.36(-0.61%) |
Jul 22, 2013 | 58.46 | 59.01 | 57.96 | 58.58 | 0 | -0.40(-0.68%) |
Jul 19, 2013 | 59.19 | 59.55 | 58.74 | 58.98 | 0 | -0.18(-0.30%) |
Jul 18, 2013 | 58.81 | 59.61 | 58.60 | 59.16 | 0 | +0.39(+0.66%) |
Jul 17, 2013 | 59.99 | 59.99 | 58.62 | 58.77 | 45,193 | -1.25(-2.08%) |
Jul 16, 2013 | 60.72 | 60.72 | 59.67 | 60.02 | 0 | -0.43(-0.71%) |
Jul 15, 2013 | 60.00 | 61.28 | 59.93 | 60.45 | 0 | +0.64(+1.07%) |
Jul 12, 2013 | 58.26 | 60.16 | 58.26 | 59.81 | 0 | -0.09(-0.15%) |
Jul 11, 2013 | 59.73 | 60.02 | 59.60 | 59.90 | 0 | +0.63(+1.06%) |
Jul 10, 2013 | 59.55 | 59.68 | 58.52 | 59.27 | 0 | -0.19(-0.32%) |
Jul 09, 2013 | 59.48 | 59.96 | 59.04 | 59.46 | 0 | +0.14(+0.24%) |
Jul 08, 2013 | 57.49 | 59.57 | 57.41 | 59.32 | 142,122 | +1.95(+3.40%) |
Jul 05, 2013 | 57.05 | 57.71 | 56.42 | 57.37 | 0 | +1.11(+1.97%) |
Jul 03, 2013 | 56.50 | 56.96 | 56.01 | 56.26 | 0 | -0.67(-1.18%) |
Jul 02, 2013 | 56.51 | 57.20 | 56.29 | 56.93 | 0 | +0.34(+0.60%) |
Jul 01, 2013 | 55.43 | 57.17 | 55.18 | 56.59 | 0 | +1.41(+2.56%) |
Jun 28, 2013 | 54.81 | 55.73 | 54.47 | 55.18 | 416,771 | +0.28(+0.51%) |
Jun 27, 2013 | 54.49 | 55.08 | 54.06 | 54.90 | 0 | +0.82(+1.52%) |
Jun 26, 2013 | 54.41 | 54.58 | 53.87 | 54.08 | 0 | -0.04(-0.07%) |
Jun 25, 2013 | 54.57 | 54.68 | 53.95 | 54.12 | 0 | +0.15(+0.28%) |
Jun 24, 2013 | 53.67 | 54.72 | 53.01 | 53.97 | 0 | -0.31(-0.57%) |
Jun 21, 2013 | 54.63 | 55.09 | 53.88 | 54.28 | 153,790 | -0.14(-0.26%) |
Jun 20, 2013 | 55.91 | 55.94 | 54.33 | 54.42 | 0 | -2.28(-4.02%) |
Jun 19, 2013 | 56.42 | 57.21 | 56.28 | 56.70 | 0 | +0.25(+0.44%) |
Jun 18, 2013 | 56.00 | 56.80 | 55.71 | 56.45 | 0 | +0.41(+0.73%) |
Jun 17, 2013 | 56.86 | 57.08 | 55.59 | 56.04 | 0 | -0.22(-0.39%) |
Jun 14, 2013 | 56.88 | 57.30 | 56.09 | 56.26 | 0 | -0.86(-1.51%) |
Jun 13, 2013 | 56.84 | 57.57 | 56.15 | 57.12 | 94,850 | +0.51(+0.90%) |
Jun 12, 2013 | 57.31 | 57.85 | 56.40 | 56.61 | 120,581 | -0.54(-0.94%) |
Jun 11, 2013 | 56.50 | 57.70 | 56.13 | 57.15 | 133,326 | +0.21(+0.37%) |
Jun 10, 2013 | 56.62 | 57.13 | 56.16 | 56.94 | 0 | +0.36(+0.64%) |
Jun 07, 2013 | 56.28 | 56.67 | 55.95 | 56.58 | 0 | +0.66(+1.18%) |
Jun 06, 2013 | 55.62 | 56.29 | 55.50 | 55.92 | 162,368 | +0.15(+0.27%) |
Jun 05, 2013 | 55.33 | 56.31 | 55.10 | 55.77 | 0 | +0.63(+1.14%) |
Jun 04, 2013 | 54.13 | 55.24 | 54.13 | 55.14 | 0 | +1.19(+2.21%) |