Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 51.73 | 51.73 | 50.86 | 51.16 | 249,313 | -0.12(-0.24%) |
Aug 29, 2013 | 51.21 | 52.14 | 51.19 | 51.29 | 525,241 | +0.68(+1.35%) |
Aug 28, 2013 | 50.28 | 51.40 | 50.25 | 50.61 | 478,981 | +0.35(+0.70%) |
Aug 27, 2013 | 51.38 | 51.63 | 50.18 | 50.25 | 734,800 | -2.62(-4.95%) |
Aug 26, 2013 | 53.48 | 53.58 | 52.84 | 52.87 | 194,800 | -1.27(-2.35%) |
Aug 23, 2013 | 53.97 | 54.14 | 53.49 | 54.14 | 173,846 | -0.18(-0.32%) |
Aug 22, 2013 | 53.84 | 54.47 | 53.83 | 54.32 | 438,219 | +1.09(+2.06%) |
Aug 21, 2013 | 54.33 | 54.33 | 53.02 | 53.22 | 959,058 | -2.07(-3.74%) |
Aug 20, 2013 | 55.31 | 55.75 | 55.17 | 55.29 | 554,457 | -0.87(-1.55%) |
Aug 19, 2013 | 57.27 | 57.27 | 56.12 | 56.16 | 651,892 | -2.94(-4.97%) |
Aug 16, 2013 | 59.47 | 59.69 | 59.01 | 59.10 | 147,594 | +0.08(+0.14%) |
Aug 15, 2013 | 59.32 | 59.32 | 58.44 | 59.02 | 178,480 | -0.80(-1.34%) |
Aug 14, 2013 | 60.11 | 60.31 | 59.81 | 59.82 | 230,019 | +0.16(+0.27%) |
Aug 13, 2013 | 59.60 | 59.85 | 59.30 | 59.66 | 274,639 | +0.93(+1.59%) |
Aug 12, 2013 | 58.33 | 58.80 | 58.33 | 58.73 | 351,842 | +0.28(+0.47%) |
Aug 09, 2013 | 58.37 | 59.06 | 58.34 | 58.45 | 386,697 | -0.39(-0.66%) |
Aug 08, 2013 | 58.70 | 59.04 | 57.61 | 58.84 | 1,473,489 | +1.24(+2.15%) |
Aug 07, 2013 | 57.82 | 57.98 | 57.48 | 57.60 | 215,428 | +0.29(+0.51%) |
Aug 06, 2013 | 57.87 | 57.88 | 57.00 | 57.31 | 216,299 | -0.34(-0.60%) |
Aug 05, 2013 | 57.97 | 58.08 | 57.33 | 57.66 | 240,833 | -1.11(-1.89%) |
Aug 02, 2013 | 58.10 | 59.08 | 58.10 | 58.77 | 240,982 | -0.90(-1.51%) |
Aug 01, 2013 | 58.85 | 59.87 | 58.83 | 59.67 | 310,547 | +1.59(+2.74%) |
Jul 31, 2013 | 57.95 | 58.31 | 57.39 | 58.08 | 787,123 | -0.47(-0.81%) |
Jul 30, 2013 | 58.99 | 59.02 | 58.43 | 58.55 | 202,772 | -0.86(-1.44%) |
Jul 29, 2013 | 59.78 | 60.14 | 59.37 | 59.41 | 363,903 | -1.75(-2.85%) |
Jul 26, 2013 | 60.53 | 61.21 | 60.20 | 61.15 | 101,489 | +0.54(+0.90%) |
Jul 25, 2013 | 60.26 | 60.63 | 59.95 | 60.61 | 357,033 | -1.26(-2.03%) |
Jul 24, 2013 | 62.18 | 62.32 | 61.56 | 61.87 | 378,749 | -1.00(-1.58%) |
Jul 23, 2013 | 62.69 | 63.14 | 62.68 | 62.86 | 309,334 | +0.40(+0.64%) |
Jul 22, 2013 | 61.55 | 62.75 | 61.50 | 62.46 | 786,547 | +1.07(+1.75%) |
Jul 19, 2013 | 61.34 | 61.52 | 61.04 | 61.39 | 159,880 | -0.23(-0.37%) |
Jul 18, 2013 | 61.89 | 61.96 | 61.52 | 61.62 | 302,205 | +0.31(+0.50%) |
Jul 17, 2013 | 60.91 | 61.68 | 60.91 | 61.31 | 243,799 | +0.74(+1.23%) |
Jul 16, 2013 | 60.19 | 60.61 | 59.95 | 60.57 | 166,077 | +0.05(+0.09%) |
Jul 15, 2013 | 60.12 | 60.91 | 60.12 | 60.52 | 343,046 | +0.40(+0.66%) |
Jul 12, 2013 | 60.20 | 60.32 | 59.71 | 60.12 | 277,364 | -0.89(-1.47%) |
Jul 11, 2013 | 59.97 | 61.07 | 59.64 | 61.01 | 307,835 | +4.62(+8.20%) |
Jul 10, 2013 | 56.81 | 57.02 | 56.34 | 56.39 | 240,658 | -1.08(-1.88%) |
Jul 09, 2013 | 57.62 | 57.60 | 57.02 | 57.47 | 295,711 | +0.45(+0.79%) |
Jul 08, 2013 | 56.95 | 57.76 | 56.93 | 57.02 | 331,983 | -0.93(-1.60%) |
Jul 05, 2013 | 58.54 | 58.87 | 57.33 | 57.95 | 597,008 | -1.88(-3.13%) |
Jul 03, 2013 | 59.39 | 60.23 | 59.16 | 59.82 | 190,536 | -0.34(-0.57%) |
Jul 02, 2013 | 60.82 | 61.25 | 59.51 | 60.17 | 421,008 | +0.42(+0.70%) |
Jul 01, 2013 | 60.54 | 60.82 | 59.61 | 59.74 | 417,713 | -0.30(-0.50%) |
Jun 28, 2013 | 59.48 | 60.25 | 59.12 | 60.04 | 417,576 | +0.23(+0.38%) |
Jun 26, 2013 | 58.84 | 60.06 | 58.54 | 59.82 | 1,016,978 | +2.22(+3.86%) |
Jun 25, 2013 | 57.16 | 57.84 | 56.58 | 57.59 | 412,736 | +2.36(+4.27%) |
Jun 24, 2013 | 55.15 | 55.69 | 54.40 | 55.23 | 665,249 | -1.47(-2.60%) |
Jun 21, 2013 | 56.81 | 56.99 | 55.00 | 56.70 | 1,029,024 | +2.42(+4.46%) |
Jun 20, 2013 | 57.13 | 57.13 | 53.76 | 54.29 | 809,360 | -3.76(-6.47%) |
Jun 19, 2013 | 59.78 | 60.09 | 58.03 | 58.04 | 368,743 | -1.73(-2.89%) |
Jun 18, 2013 | 58.85 | 59.79 | 58.85 | 59.77 | 316,146 | -1.48(-2.42%) |
Jun 17, 2013 | 61.07 | 61.69 | 60.99 | 61.25 | 276,023 | +0.56(+0.93%) |
Jun 14, 2013 | 61.37 | 61.61 | 60.30 | 60.69 | 810,523 | +1.18(+1.98%) |
Jun 13, 2013 | 58.24 | 59.61 | 58.21 | 59.51 | 792,469 | +1.62(+2.79%) |
Jun 12, 2013 | 58.82 | 59.19 | 57.87 | 57.89 | 578,472 | -1.13(-1.92%) |
Jun 11, 2013 | 59.12 | 59.71 | 58.83 | 59.03 | 570,610 | -3.82(-6.07%) |
Jun 10, 2013 | 63.56 | 63.56 | 62.66 | 62.84 | 356,778 | -0.67(-1.05%) |
Jun 07, 2013 | 63.41 | 63.81 | 63.06 | 63.51 | 291,868 | +1.22(+1.95%) |
Jun 06, 2013 | 61.79 | 62.34 | 61.51 | 62.29 | 631,231 | +0.07(+0.11%) |
Jun 05, 2013 | 63.11 | 63.28 | 62.17 | 62.23 | 633,412 | -2.33(-3.61%) |
Jun 04, 2013 | 65.37 | 65.37 | 64.43 | 64.56 | 423,012 | -0.44(-0.67%) |