Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 51.97 | 52.25 | 51.53 | 51.77 | 0 | -0.16(-0.31%) |
Aug 29, 2013 | 51.23 | 52.29 | 51.22 | 51.93 | 2,542,314 | +0.36(+0.70%) |
Aug 28, 2013 | 51.75 | 52.00 | 51.20 | 51.57 | 2,694,888 | -0.37(-0.71%) |
Aug 27, 2013 | 51.67 | 52.31 | 51.53 | 51.94 | 3,198,782 | -0.14(-0.27%) |
Aug 26, 2013 | 53.09 | 53.09 | 51.69 | 52.08 | 3,154,979 | -0.74(-1.40%) |
Aug 23, 2013 | 52.99 | 53.38 | 52.77 | 52.82 | 0 | -0.20(-0.38%) |
Aug 22, 2013 | 52.32 | 53.29 | 52.27 | 53.02 | 1,945,025 | +0.75(+1.43%) |
Aug 21, 2013 | 52.58 | 52.76 | 51.99 | 52.27 | 2,541,752 | -0.36(-0.68%) |
Aug 20, 2013 | 52.45 | 53.61 | 52.19 | 52.63 | 3,294,008 | +0.52(+1.00%) |
Aug 19, 2013 | 52.42 | 52.50 | 51.91 | 52.11 | 4,049,920 | -0.66(-1.25%) |
Aug 16, 2013 | 53.26 | 53.34 | 52.73 | 52.77 | 0 | -0.73(-1.36%) |
Aug 15, 2013 | 54.62 | 54.69 | 53.37 | 53.50 | 3,704,460 | -1.67(-3.03%) |
Aug 14, 2013 | 56.12 | 56.19 | 54.55 | 55.17 | 3,755,251 | -0.87(-1.55%) |
Aug 13, 2013 | 55.77 | 56.37 | 55.45 | 56.04 | 1,800,765 | +0.49(+0.88%) |
Aug 12, 2013 | 56.00 | 56.59 | 55.47 | 55.55 | 2,278,249 | -0.71(-1.26%) |
Aug 09, 2013 | 56.41 | 56.41 | 55.76 | 56.26 | 1,569,751 | +0.05(+0.09%) |
Aug 08, 2013 | 55.55 | 56.47 | 55.28 | 56.21 | 2,663,982 | +1.01(+1.83%) |
Aug 07, 2013 | 56.25 | 56.50 | 55.13 | 55.20 | 2,392,037 | -1.50(-2.65%) |
Aug 06, 2013 | 56.16 | 56.84 | 56.16 | 56.70 | 2,206,417 | +0.25(+0.44%) |
Aug 05, 2013 | 56.71 | 57.05 | 56.35 | 56.45 | 2,447,264 | -1.05(-1.83%) |
Aug 02, 2013 | 57.05 | 57.75 | 56.01 | 57.50 | 3,352,595 | +0.36(+0.63%) |
Aug 01, 2013 | 57.08 | 57.48 | 56.78 | 57.14 | 2,300,215 | +0.56(+0.99%) |
Jul 31, 2013 | 56.47 | 56.94 | 56.06 | 56.58 | 1,826,201 | -0.06(-0.11%) |
Jul 30, 2013 | 56.51 | 57.13 | 56.49 | 56.64 | 0 | +0.15(+0.27%) |
Jul 29, 2013 | 56.75 | 57.00 | 56.37 | 56.49 | 0 | +0.04(+0.07%) |
Jul 26, 2013 | 56.44 | 56.70 | 55.68 | 56.45 | 0 | -0.41(-0.72%) |
Jul 25, 2013 | 56.18 | 57.07 | 56.13 | 56.86 | 0 | +0.42(+0.74%) |
Jul 24, 2013 | 57.35 | 57.68 | 56.07 | 56.44 | 0 | -0.76(-1.33%) |
Jul 23, 2013 | 58.40 | 58.40 | 57.08 | 57.20 | 0 | -1.09(-1.87%) |
Jul 22, 2013 | 58.20 | 58.76 | 57.93 | 58.29 | 0 | +0.63(+1.09%) |
Jul 19, 2013 | 57.54 | 57.97 | 56.70 | 57.66 | 2,290,254 | +0.48(+0.84%) |
Jul 18, 2013 | 57.35 | 58.05 | 56.67 | 57.18 | 0 | -0.16(-0.28%) |
Jul 17, 2013 | 57.45 | 57.71 | 57.25 | 57.34 | 1,586,969 | -0.13(-0.23%) |
Jul 16, 2013 | 57.75 | 57.84 | 57.34 | 57.47 | 1,763,806 | -0.16(-0.28%) |
Jul 15, 2013 | 56.50 | 57.75 | 56.48 | 57.63 | 1,935,032 | +0.94(+1.66%) |
Jul 12, 2013 | 56.82 | 57.19 | 56.44 | 56.69 | 0 | +0.01(+0.02%) |
Jul 11, 2013 | 56.73 | 56.87 | 56.46 | 56.68 | 0 | +0.62(+1.11%) |
Jul 10, 2013 | 55.51 | 56.33 | 55.39 | 56.06 | 0 | +0.68(+1.23%) |
Jul 09, 2013 | 55.68 | 56.00 | 55.34 | 55.38 | 0 | +0.35(+0.64%) |
Jul 08, 2013 | 55.63 | 55.97 | 54.64 | 55.03 | 0 | -0.21(-0.38%) |
Jul 05, 2013 | 56.00 | 56.05 | 55.08 | 55.24 | 0 | -0.27(-0.49%) |
Jul 03, 2013 | 55.01 | 55.58 | 54.89 | 55.51 | 0 | -0.02(-0.04%) |
Jul 02, 2013 | 55.26 | 56.07 | 54.90 | 55.53 | 0 | +0.55(+1.00%) |
Jul 01, 2013 | 55.75 | 56.25 | 54.85 | 54.98 | 0 | -0.89(-1.59%) |
Jun 28, 2013 | 54.89 | 56.00 | 54.89 | 55.87 | 11,861,352 | +1.53(+2.82%) |
Jun 26, 2013 | 54.65 | 55.13 | 53.67 | 54.34 | 0 | -0.35(-0.64%) |
Jun 25, 2013 | 54.35 | 55.14 | 54.04 | 54.69 | 0 | +0.87(+1.62%) |
Jun 24, 2013 | 53.33 | 54.22 | 52.91 | 53.82 | 0 | +0.36(+0.67%) |
Jun 21, 2013 | 53.30 | 53.84 | 52.80 | 53.46 | 6,135,389 | +0.47(+0.89%) |
Jun 20, 2013 | 55.10 | 55.15 | 52.92 | 52.99 | 4,797,715 | -2.34(-4.23%) |
Jun 19, 2013 | 56.65 | 56.74 | 55.30 | 55.33 | 0 | -1.32(-2.33%) |
Jun 18, 2013 | 55.90 | 56.73 | 55.88 | 56.65 | 1,909,436 | +0.72(+1.29%) |
Jun 17, 2013 | 55.82 | 56.47 | 55.46 | 55.93 | 0 | +0.25(+0.45%) |
Jun 14, 2013 | 55.79 | 56.48 | 55.27 | 55.68 | 0 | -0.31(-0.55%) |
Jun 13, 2013 | 53.60 | 56.12 | 53.55 | 55.99 | 4,916,700 | +2.54(+4.75%) |
Jun 12, 2013 | 54.50 | 54.60 | 53.44 | 53.45 | 2,318,177 | -0.69(-1.27%) |
Jun 11, 2013 | 54.34 | 54.48 | 53.54 | 54.14 | 2,292,407 | -0.37(-0.68%) |
Jun 10, 2013 | 54.48 | 54.52 | 53.68 | 54.51 | 0 | +0.14(+0.26%) |
Jun 07, 2013 | 54.07 | 54.47 | 53.22 | 54.37 | 0 | +0.63(+1.17%) |
Jun 06, 2013 | 53.48 | 54.04 | 52.94 | 53.74 | 0 | +0.44(+0.83%) |
Jun 05, 2013 | 54.18 | 54.31 | 53.21 | 53.30 | 2,809,107 | -1.10(-2.02%) |
Jun 04, 2013 | 55.13 | 55.48 | 53.71 | 54.40 | 0 | -0.54(-0.98%) |