Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.45 | 56.60 | 55.68 | 56.13 | 0 | -0.25(-0.44%) |
Aug 29, 2013 | 55.79 | 56.50 | 55.47 | 56.38 | 25,838 | +0.62(+1.11%) |
Aug 28, 2013 | 55.29 | 56.20 | 55.29 | 55.76 | 0 | +0.36(+0.65%) |
Aug 27, 2013 | 55.45 | 55.99 | 55.10 | 55.40 | 54,255 | -0.90(-1.60%) |
Aug 26, 2013 | 56.30 | 56.86 | 56.04 | 56.30 | 0 | +0.03(+0.05%) |
Aug 23, 2013 | 56.16 | 56.63 | 55.34 | 56.27 | 0 | +0.15(+0.27%) |
Aug 22, 2013 | 55.47 | 56.54 | 55.21 | 56.12 | 36,654 | +0.93(+1.69%) |
Aug 21, 2013 | 55.68 | 55.91 | 55.09 | 55.19 | 0 | -0.65(-1.16%) |
Aug 20, 2013 | 55.86 | 56.36 | 55.33 | 55.84 | 40,769 | +0.10(+0.18%) |
Aug 19, 2013 | 56.16 | 57.25 | 55.73 | 55.74 | 29,364 | -0.59(-1.05%) |
Aug 16, 2013 | 56.62 | 56.81 | 56.04 | 56.33 | 0 | -0.52(-0.91%) |
Aug 15, 2013 | 57.19 | 57.41 | 56.84 | 56.85 | 46,906 | -1.19(-2.05%) |
Aug 14, 2013 | 58.96 | 58.96 | 57.92 | 58.04 | 41,047 | -0.84(-1.43%) |
Aug 13, 2013 | 59.01 | 59.25 | 58.32 | 58.88 | 20,525 | +0.25(+0.43%) |
Aug 12, 2013 | 57.16 | 58.74 | 57.16 | 58.63 | 34,437 | +0.96(+1.66%) |
Aug 09, 2013 | 57.97 | 57.97 | 57.25 | 57.67 | 35,192 | -0.50(-0.86%) |
Aug 08, 2013 | 57.54 | 58.40 | 57.25 | 58.17 | 41,828 | +1.01(+1.77%) |
Aug 07, 2013 | 57.46 | 57.85 | 56.98 | 57.16 | 56,831 | -0.62(-1.07%) |
Aug 06, 2013 | 58.43 | 58.43 | 57.25 | 57.78 | 56,042 | -0.84(-1.43%) |
Aug 05, 2013 | 58.43 | 58.85 | 57.80 | 58.62 | 57,216 | -0.01(-0.02%) |
Aug 02, 2013 | 57.27 | 58.71 | 57.25 | 58.63 | 95,004 | +0.80(+1.38%) |
Aug 01, 2013 | 56.99 | 57.88 | 56.42 | 57.83 | 162,181 | +1.15(+2.03%) |
Jul 31, 2013 | 59.50 | 59.50 | 55.14 | 56.68 | 0 | -0.95(-1.65%) |
Jul 30, 2013 | 58.05 | 58.99 | 57.20 | 57.63 | 0 | -0.40(-0.69%) |
Jul 29, 2013 | 58.82 | 59.08 | 57.83 | 58.03 | 0 | -1.07(-1.81%) |
Jul 26, 2013 | 61.35 | 61.35 | 58.96 | 59.10 | 0 | -2.74(-4.43%) |
Jul 25, 2013 | 61.35 | 62.46 | 61.10 | 61.84 | 0 | +0.25(+0.41%) |
Jul 24, 2013 | 62.37 | 62.85 | 61.24 | 61.59 | 0 | -0.59(-0.95%) |
Jul 23, 2013 | 62.96 | 63.09 | 62.04 | 62.18 | 0 | -0.50(-0.80%) |
Jul 22, 2013 | 61.39 | 62.75 | 61.39 | 62.68 | 0 | +0.88(+1.42%) |
Jul 19, 2013 | 61.39 | 61.88 | 61.36 | 61.80 | 0 | +0.27(+0.44%) |
Jul 18, 2013 | 61.62 | 61.70 | 60.94 | 61.53 | 0 | -0.16(-0.26%) |
Jul 17, 2013 | 62.41 | 62.60 | 61.48 | 61.69 | 50,722 | -0.28(-0.45%) |
Jul 16, 2013 | 61.98 | 62.30 | 61.41 | 61.97 | 0 | -0.04(-0.06%) |
Jul 15, 2013 | 61.69 | 62.08 | 60.88 | 62.01 | 0 | +0.27(+0.44%) |
Jul 12, 2013 | 61.42 | 62.21 | 61.26 | 61.74 | 0 | +0.05(+0.08%) |
Jul 11, 2013 | 61.36 | 61.82 | 60.90 | 61.69 | 0 | +0.90(+1.48%) |
Jul 10, 2013 | 59.73 | 60.92 | 59.73 | 60.79 | 0 | +0.84(+1.40%) |
Jul 09, 2013 | 59.68 | 60.30 | 59.38 | 59.95 | 0 | +0.57(+0.96%) |
Jul 08, 2013 | 58.63 | 59.87 | 58.63 | 59.38 | 80,886 | +0.80(+1.37%) |
Jul 05, 2013 | 57.86 | 58.60 | 57.75 | 58.58 | 0 | +1.67(+2.93%) |
Jul 03, 2013 | 56.47 | 57.40 | 56.47 | 56.91 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 56.57 | 57.51 | 56.30 | 56.92 | 0 | +0.46(+0.81%) |
Jul 01, 2013 | 55.26 | 56.90 | 54.96 | 56.46 | 0 | +1.39(+2.52%) |
Jun 28, 2013 | 55.62 | 56.15 | 55.02 | 55.07 | 534,174 | -0.87(-1.56%) |
Jun 27, 2013 | 55.10 | 56.14 | 54.97 | 55.94 | 0 | +1.07(+1.95%) |
Jun 26, 2013 | 55.52 | 56.20 | 54.46 | 54.87 | 0 | -0.17(-0.31%) |
Jun 25, 2013 | 54.98 | 55.58 | 54.51 | 55.04 | 0 | +0.59(+1.08%) |
Jun 24, 2013 | 55.37 | 55.76 | 54.33 | 54.45 | 0 | -1.60(-2.85%) |
Jun 21, 2013 | 55.30 | 56.22 | 54.46 | 56.05 | 109,163 | +0.95(+1.72%) |
Jun 20, 2013 | 55.33 | 56.44 | 54.50 | 55.10 | 0 | -1.20(-2.13%) |
Jun 19, 2013 | 57.57 | 57.64 | 56.02 | 56.30 | 0 | -1.29(-2.24%) |
Jun 18, 2013 | 57.12 | 58.60 | 57.10 | 57.59 | 0 | +0.47(+0.82%) |
Jun 17, 2013 | 57.11 | 57.73 | 56.25 | 57.12 | 0 | +0.46(+0.81%) |
Jun 14, 2013 | 58.66 | 58.70 | 56.50 | 56.66 | 0 | -2.04(-3.48%) |
Jun 13, 2013 | 56.36 | 59.00 | 56.14 | 58.70 | 41,456 | +2.29(+4.06%) |
Jun 12, 2013 | 58.25 | 58.25 | 56.11 | 56.41 | 34,306 | -1.05(-1.83%) |
Jun 11, 2013 | 57.67 | 58.33 | 56.74 | 57.46 | 28,306 | -1.00(-1.71%) |
Jun 10, 2013 | 57.76 | 58.53 | 57.19 | 58.46 | 0 | +0.82(+1.42%) |
Jun 07, 2013 | 57.49 | 58.39 | 57.33 | 57.64 | 0 | +0.70(+1.23%) |
Jun 06, 2013 | 56.64 | 57.20 | 56.08 | 56.94 | 48,121 | +0.40(+0.71%) |
Jun 05, 2013 | 57.55 | 58.05 | 56.43 | 56.54 | 0 | -1.21(-2.10%) |
Jun 04, 2013 | 58.32 | 58.69 | 57.17 | 57.75 | 0 | -0.58(-0.99%) |