Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.20 | 60.20 | 58.32 | 59.10 | 828,724 | -1.09(-1.82%) |
Aug 29, 2013 | 59.14 | 60.81 | 59.05 | 60.20 | 665,005 | +1.35(+2.29%) |
Aug 28, 2013 | 58.95 | 59.64 | 58.77 | 58.85 | 884,034 | -0.25(-0.43%) |
Aug 27, 2013 | 60.58 | 60.68 | 58.11 | 59.10 | 967,480 | -1.74(-2.87%) |
Aug 26, 2013 | 61.42 | 61.73 | 60.66 | 60.85 | 531,898 | -0.52(-0.84%) |
Aug 23, 2013 | 61.42 | 61.56 | 60.93 | 61.36 | 710,577 | -0.06(-0.10%) |
Aug 22, 2013 | 61.04 | 62.27 | 60.78 | 61.42 | 728,466 | +0.70(+1.15%) |
Aug 21, 2013 | 61.18 | 61.35 | 60.51 | 60.73 | 903,392 | -0.11(-0.17%) |
Aug 20, 2013 | 59.60 | 61.21 | 59.30 | 60.83 | 1,084,057 | +1.22(+2.04%) |
Aug 19, 2013 | 61.25 | 61.25 | 59.36 | 59.61 | 1,221,586 | -1.69(-2.75%) |
Aug 16, 2013 | 59.24 | 61.77 | 59.10 | 61.30 | 1,421,039 | +2.05(+3.47%) |
Aug 15, 2013 | 61.92 | 61.92 | 59.12 | 59.25 | 1,533,779 | -2.73(-4.40%) |
Aug 14, 2013 | 62.32 | 63.32 | 61.77 | 61.98 | 1,005,875 | -0.51(-0.81%) |
Aug 13, 2013 | 62.27 | 62.54 | 61.46 | 62.48 | 2,062,033 | +0.37(+0.60%) |
Aug 12, 2013 | 61.46 | 62.51 | 61.21 | 62.11 | 874,545 | +0.57(+0.93%) |
Aug 09, 2013 | 61.49 | 61.87 | 61.08 | 61.54 | 729,798 | -0.03(-0.05%) |
Aug 08, 2013 | 61.56 | 62.01 | 60.84 | 61.57 | 1,117,693 | +0.20(+0.33%) |
Aug 07, 2013 | 61.47 | 61.62 | 59.24 | 61.37 | 1,132,253 | -0.09(-0.15%) |
Aug 06, 2013 | 61.95 | 62.43 | 60.59 | 61.46 | 1,574,423 | -0.49(-0.79%) |
Aug 05, 2013 | 61.92 | 62.01 | 60.69 | 61.95 | 1,900,587 | +0.00(+0.00%) |
Aug 02, 2013 | 62.03 | 62.43 | 60.75 | 61.95 | 1,711,418 | +0.56(+0.91%) |
Aug 01, 2013 | 60.89 | 63.22 | 58.24 | 61.39 | 5,399,221 | +2.55(+4.33%) |
Jul 31, 2013 | 58.49 | 59.45 | 58.00 | 58.85 | 2,294,544 | +0.59(+1.01%) |
Jul 30, 2013 | 58.28 | 58.73 | 57.50 | 58.26 | 1,134,159 | +0.68(+1.17%) |
Jul 29, 2013 | 57.69 | 58.38 | 57.29 | 57.58 | 927,338 | -0.08(-0.15%) |
Jul 26, 2013 | 57.10 | 57.92 | 56.78 | 57.67 | 823,842 | +0.46(+0.80%) |
Jul 25, 2013 | 57.48 | 58.03 | 56.72 | 57.21 | 1,494,389 | -0.02(-0.04%) |
Jul 24, 2013 | 57.20 | 57.80 | 57.13 | 57.23 | 981,896 | -0.09(-0.16%) |
Jul 23, 2013 | 57.89 | 58.00 | 56.64 | 57.32 | 1,128,488 | -0.22(-0.38%) |
Jul 22, 2013 | 57.59 | 57.55 | 56.47 | 57.54 | 1,195,714 | +0.03(+0.05%) |
Jul 19, 2013 | 57.83 | 57.83 | 57.06 | 57.51 | 966,064 | -0.41(-0.70%) |
Jul 18, 2013 | 54.79 | 59.80 | 54.75 | 57.92 | 5,102,550 | +3.44(+6.32%) |
Jul 17, 2013 | 54.08 | 54.88 | 54.08 | 54.48 | 764,414 | +0.29(+0.53%) |
Jul 16, 2013 | 54.66 | 54.89 | 54.03 | 54.19 | 1,163,278 | -0.44(-0.81%) |
Jul 15, 2013 | 55.82 | 56.22 | 54.56 | 54.63 | 1,531,808 | -0.25(-0.45%) |
Jul 12, 2013 | 53.86 | 55.02 | 53.75 | 54.88 | 1,956,926 | +0.75(+1.39%) |
Jul 11, 2013 | 56.22 | 56.26 | 53.51 | 54.13 | 4,003,523 | -1.71(-3.06%) |
Jul 10, 2013 | 51.36 | 56.08 | 49.83 | 55.84 | 10,778,122 | +9.00(+19.21%) |
Jul 09, 2013 | 45.72 | 46.99 | 45.63 | 46.84 | 1,385,208 | +1.50(+3.31%) |
Jul 08, 2013 | 45.18 | 46.00 | 45.04 | 45.34 | 1,056,370 | +0.51(+1.15%) |
Jul 05, 2013 | 43.76 | 45.20 | 42.76 | 44.83 | 1,028,644 | +1.08(+2.48%) |
Jul 03, 2013 | 43.72 | 43.77 | 42.93 | 43.74 | 478,478 | -0.04(-0.08%) |
Jul 02, 2013 | 44.04 | 44.11 | 43.66 | 43.78 | 689,905 | -0.16(-0.37%) |
Jul 01, 2013 | 43.07 | 44.11 | 43.07 | 43.94 | 712,711 | +0.94(+2.18%) |
Jun 28, 2013 | 43.63 | 43.84 | 43.00 | 43.00 | 867,264 | -0.75(-1.70%) |
Jun 27, 2013 | 43.23 | 44.46 | 43.23 | 43.75 | 701,108 | +0.53(+1.24%) |
Jun 26, 2013 | 42.78 | 43.30 | 42.66 | 43.21 | 507,969 | +0.65(+1.52%) |
Jun 25, 2013 | 41.98 | 42.84 | 41.88 | 42.57 | 684,617 | +0.92(+2.21%) |
Jun 24, 2013 | 41.00 | 42.21 | 40.59 | 41.64 | 709,539 | +0.25(+0.61%) |
Jun 21, 2013 | 42.10 | 42.14 | 41.10 | 41.39 | 1,195,070 | -0.55(-1.31%) |
Jun 20, 2013 | 42.92 | 42.96 | 41.78 | 41.94 | 769,063 | -1.24(-2.87%) |
Jun 19, 2013 | 43.90 | 43.95 | 43.14 | 43.18 | 489,443 | -0.67(-1.52%) |
Jun 18, 2013 | 43.44 | 43.98 | 43.31 | 43.85 | 552,491 | +0.42(+0.96%) |
Jun 17, 2013 | 43.31 | 43.83 | 42.88 | 43.43 | 1,038,383 | +0.27(+0.64%) |
Jun 14, 2013 | 43.62 | 44.73 | 43.08 | 43.16 | 1,213,746 | -0.19(-0.44%) |
Jun 13, 2013 | 42.74 | 43.42 | 42.21 | 43.35 | 745,224 | +0.58(+1.37%) |
Jun 12, 2013 | 42.07 | 43.28 | 42.03 | 42.76 | 1,344,320 | +1.23(+2.96%) |
Jun 11, 2013 | 41.56 | 42.00 | 41.15 | 41.53 | 948,223 | -0.24(-0.57%) |
Jun 10, 2013 | 41.65 | 41.90 | 40.98 | 41.77 | 1,040,558 | +0.20(+0.47%) |
Jun 07, 2013 | 40.46 | 41.79 | 40.24 | 41.57 | 1,147,493 | +1.33(+3.30%) |
Jun 06, 2013 | 39.68 | 40.41 | 39.53 | 40.24 | 957,077 | +0.61(+1.53%) |
Jun 05, 2013 | 40.70 | 40.81 | 39.11 | 39.64 | 1,193,460 | -1.12(-2.74%) |
Jun 04, 2013 | 40.97 | 41.27 | 40.46 | 40.76 | 923,924 | -0.04(-0.09%) |