Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.77 | 58.89 | 57.52 | 57.82 | 0 | -1.16(-1.97%) |
Aug 29, 2013 | 58.56 | 59.11 | 58.40 | 58.98 | 86,747 | +0.49(+0.84%) |
Aug 28, 2013 | 58.56 | 58.83 | 58.21 | 58.49 | 0 | -0.12(-0.20%) |
Aug 27, 2013 | 59.24 | 60.00 | 58.18 | 58.60 | 103,479 | -1.14(-1.91%) |
Aug 26, 2013 | 58.25 | 60.00 | 57.96 | 59.74 | 0 | +1.65(+2.83%) |
Aug 23, 2013 | 57.73 | 58.38 | 57.27 | 58.10 | 0 | +0.64(+1.11%) |
Aug 22, 2013 | 56.66 | 58.26 | 56.60 | 57.46 | 63,741 | +1.01(+1.78%) |
Aug 21, 2013 | 56.14 | 56.98 | 55.92 | 56.45 | 0 | +0.03(+0.05%) |
Aug 20, 2013 | 56.07 | 57.20 | 55.12 | 56.42 | 65,123 | +0.47(+0.85%) |
Aug 19, 2013 | 55.82 | 56.12 | 54.41 | 55.95 | 64,297 | +0.24(+0.43%) |
Aug 16, 2013 | 55.40 | 55.98 | 55.34 | 55.71 | 0 | +0.10(+0.17%) |
Aug 15, 2013 | 55.75 | 56.03 | 55.20 | 55.61 | 88,730 | -0.58(-1.03%) |
Aug 14, 2013 | 56.45 | 56.83 | 56.03 | 56.19 | 33,788 | -0.20(-0.36%) |
Aug 13, 2013 | 56.53 | 56.61 | 54.97 | 56.40 | 38,436 | +0.06(+0.10%) |
Aug 12, 2013 | 55.48 | 56.55 | 55.14 | 56.34 | 58,543 | +0.87(+1.57%) |
Aug 09, 2013 | 56.18 | 56.18 | 54.91 | 55.47 | 88,120 | -0.87(-1.55%) |
Aug 08, 2013 | 57.46 | 57.46 | 56.24 | 56.34 | 115,856 | -0.73(-1.27%) |
Aug 07, 2013 | 55.36 | 57.53 | 55.14 | 57.06 | 110,500 | +2.12(+3.86%) |
Aug 06, 2013 | 54.21 | 55.22 | 53.10 | 54.94 | 121,236 | +0.93(+1.72%) |
Aug 05, 2013 | 54.06 | 54.39 | 53.93 | 54.01 | 62,199 | -0.22(-0.41%) |
Aug 02, 2013 | 53.70 | 54.40 | 53.30 | 54.24 | 54,116 | +0.24(+0.45%) |
Aug 01, 2013 | 53.54 | 54.31 | 53.43 | 53.99 | 54,388 | +0.89(+1.68%) |
Jul 31, 2013 | 53.22 | 53.72 | 52.54 | 53.10 | 0 | +0.13(+0.24%) |
Jul 30, 2013 | 52.93 | 53.25 | 52.56 | 52.98 | 0 | +0.36(+0.68%) |
Jul 29, 2013 | 53.21 | 53.45 | 52.52 | 52.62 | 0 | -0.50(-0.95%) |
Jul 26, 2013 | 53.40 | 53.40 | 52.73 | 53.12 | 0 | -0.66(-1.22%) |
Jul 25, 2013 | 53.05 | 53.84 | 52.88 | 53.78 | 0 | +0.82(+1.55%) |
Jul 24, 2013 | 53.63 | 53.97 | 52.77 | 52.96 | 0 | -0.38(-0.71%) |
Jul 23, 2013 | 54.16 | 54.16 | 52.73 | 53.34 | 0 | -0.85(-1.57%) |
Jul 22, 2013 | 54.01 | 55.16 | 53.88 | 54.19 | 0 | -0.02(-0.04%) |
Jul 19, 2013 | 54.12 | 54.97 | 53.48 | 54.21 | 0 | +0.09(+0.16%) |
Jul 18, 2013 | 50.98 | 54.30 | 53.25 | 54.12 | 0 | +0.76(+1.43%) |
Jul 17, 2013 | 54.01 | 54.41 | 53.34 | 53.36 | 65,146 | -0.38(-0.70%) |
Jul 16, 2013 | 53.57 | 53.91 | 53.24 | 53.73 | 0 | +0.38(+0.71%) |
Jul 15, 2013 | 53.55 | 54.04 | 52.97 | 53.36 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 54.22 | 54.36 | 53.12 | 53.36 | 0 | -0.77(-1.43%) |
Jul 11, 2013 | 53.64 | 55.33 | 53.64 | 54.13 | 0 | +0.55(+1.03%) |
Jul 10, 2013 | 53.68 | 54.19 | 53.28 | 53.58 | 0 | -0.07(-0.13%) |
Jul 09, 2013 | 53.03 | 54.30 | 52.88 | 53.65 | 0 | +0.76(+1.45%) |
Jul 08, 2013 | 53.25 | 53.50 | 52.59 | 52.88 | 0 | -0.33(-0.62%) |
Jul 05, 2013 | 53.02 | 53.31 | 52.36 | 53.21 | 0 | +0.87(+1.66%) |
Jul 03, 2013 | 52.15 | 52.60 | 51.99 | 52.34 | 0 | +0.16(+0.32%) |
Jul 02, 2013 | 51.79 | 52.18 | 51.40 | 52.18 | 0 | +0.41(+0.79%) |
Jul 01, 2013 | 51.02 | 51.84 | 50.91 | 51.77 | 0 | +1.48(+2.95%) |
Jun 28, 2013 | 50.18 | 50.85 | 49.90 | 50.29 | 103,110 | +0.11(+0.21%) |
Jun 27, 2013 | 49.78 | 50.28 | 49.53 | 50.18 | 0 | +0.61(+1.23%) |
Jun 26, 2013 | 50.49 | 50.49 | 49.51 | 49.57 | 0 | -0.56(-1.12%) |
Jun 25, 2013 | 50.84 | 50.84 | 50.09 | 50.13 | 0 | -0.22(-0.44%) |
Jun 24, 2013 | 50.80 | 51.17 | 50.36 | 50.36 | 0 | -0.76(-1.50%) |
Jun 21, 2013 | 51.65 | 52.34 | 50.94 | 51.12 | 216,041 | -0.28(-0.55%) |
Jun 20, 2013 | 50.69 | 51.58 | 50.69 | 51.40 | 0 | +0.12(+0.23%) |
Jun 19, 2013 | 51.13 | 51.68 | 50.97 | 51.28 | 0 | +0.21(+0.42%) |
Jun 18, 2013 | 50.33 | 51.26 | 50.22 | 51.07 | 0 | +0.94(+1.87%) |
Jun 17, 2013 | 49.94 | 50.20 | 49.40 | 50.13 | 102,446 | +0.69(+1.39%) |
Jun 14, 2013 | 50.14 | 50.37 | 49.08 | 49.45 | 0 | -0.79(-1.58%) |
Jun 13, 2013 | 48.67 | 50.34 | 48.34 | 50.24 | 99,083 | +1.44(+2.96%) |
Jun 12, 2013 | 49.70 | 49.70 | 48.52 | 48.80 | 130,630 | -0.39(-0.79%) |
Jun 11, 2013 | 49.08 | 49.76 | 48.77 | 49.18 | 82,500 | +0.67(+1.38%) |
Jun 10, 2013 | 48.40 | 48.61 | 48.11 | 48.52 | 0 | +0.47(+0.99%) |
Jun 07, 2013 | 48.38 | 48.40 | 47.87 | 48.04 | 0 | +0.14(+0.28%) |
Jun 06, 2013 | 47.85 | 48.25 | 47.43 | 47.91 | 73,949 | +0.15(+0.32%) |
Jun 05, 2013 | 48.14 | 48.25 | 47.72 | 47.75 | 0 | -0.50(-1.04%) |
Jun 04, 2013 | 48.33 | 48.89 | 47.81 | 48.25 | 0 | +0.01(+0.02%) |