Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.08 | 56.40 | 55.17 | 55.26 | 464,117 | -0.79(-1.42%) |
Aug 29, 2013 | 55.43 | 56.15 | 55.43 | 56.05 | 332,582 | +0.57(+1.02%) |
Aug 28, 2013 | 55.11 | 55.55 | 54.89 | 55.49 | 311,704 | +0.35(+0.63%) |
Aug 27, 2013 | 55.44 | 55.62 | 55.12 | 55.14 | 423,902 | -0.92(-1.63%) |
Aug 26, 2013 | 56.32 | 56.53 | 55.99 | 56.05 | 205,741 | -0.15(-0.27%) |
Aug 23, 2013 | 56.50 | 56.52 | 55.86 | 56.21 | 345,834 | -0.22(-0.38%) |
Aug 22, 2013 | 55.89 | 56.56 | 55.87 | 56.42 | 335,320 | +0.82(+1.48%) |
Aug 21, 2013 | 55.19 | 55.92 | 55.12 | 55.60 | 499,035 | +0.28(+0.51%) |
Aug 20, 2013 | 54.80 | 55.36 | 54.54 | 55.32 | 365,085 | +0.53(+0.97%) |
Aug 19, 2013 | 55.05 | 55.22 | 54.79 | 54.79 | 513,357 | -0.26(-0.46%) |
Aug 16, 2013 | 54.56 | 55.36 | 54.56 | 55.04 | 403,978 | +0.48(+0.88%) |
Aug 15, 2013 | 54.97 | 55.02 | 54.18 | 54.56 | 335,821 | -0.98(-1.77%) |
Aug 14, 2013 | 55.91 | 55.91 | 55.37 | 55.54 | 199,676 | -0.39(-0.69%) |
Aug 13, 2013 | 55.60 | 55.94 | 55.01 | 55.93 | 305,040 | +0.31(+0.56%) |
Aug 12, 2013 | 55.29 | 55.76 | 54.95 | 55.62 | 396,577 | +0.15(+0.27%) |
Aug 09, 2013 | 55.47 | 55.61 | 55.11 | 55.47 | 350,778 | -0.11(-0.20%) |
Aug 08, 2013 | 55.23 | 55.64 | 55.08 | 55.58 | 365,212 | +0.62(+1.13%) |
Aug 07, 2013 | 55.20 | 55.32 | 54.74 | 54.96 | 466,084 | -0.36(-0.65%) |
Aug 06, 2013 | 55.64 | 55.83 | 54.94 | 55.32 | 486,089 | -0.43(-0.78%) |
Aug 05, 2013 | 55.84 | 56.12 | 55.56 | 55.75 | 403,355 | -0.07(-0.12%) |
Aug 02, 2013 | 55.89 | 56.30 | 55.51 | 55.82 | 366,869 | -0.36(-0.64%) |
Aug 01, 2013 | 55.50 | 56.72 | 55.50 | 56.18 | 810,190 | +1.39(+2.53%) |
Jul 31, 2013 | 54.46 | 55.08 | 53.99 | 54.79 | 657,843 | +0.61(+1.13%) |
Jul 30, 2013 | 54.40 | 54.42 | 53.91 | 54.18 | 360,439 | +0.00(+0.00%) |
Jul 29, 2013 | 54.03 | 54.36 | 53.86 | 54.18 | 414,797 | +0.08(+0.16%) |
Jul 26, 2013 | 53.81 | 54.32 | 53.78 | 54.09 | 376,865 | -0.15(-0.28%) |
Jul 25, 2013 | 53.61 | 54.62 | 53.22 | 54.24 | 827,233 | +0.55(+1.02%) |
Jul 24, 2013 | 53.94 | 54.06 | 53.51 | 53.69 | 743,541 | -0.19(-0.35%) |
Jul 23, 2013 | 53.99 | 54.11 | 53.50 | 53.88 | 462,259 | +0.09(+0.16%) |
Jul 22, 2013 | 53.78 | 54.12 | 53.43 | 53.80 | 511,517 | +0.37(+0.69%) |
Jul 19, 2013 | 53.02 | 53.55 | 52.85 | 53.43 | 513,733 | +0.18(+0.34%) |
Jul 18, 2013 | 52.87 | 53.56 | 52.68 | 53.25 | 420,429 | +0.75(+1.42%) |
Jul 17, 2013 | 52.70 | 52.85 | 52.22 | 52.51 | 308,151 | +0.14(+0.27%) |
Jul 16, 2013 | 52.79 | 52.93 | 52.17 | 52.36 | 328,787 | -0.39(-0.73%) |
Jul 15, 2013 | 52.98 | 53.32 | 52.51 | 52.75 | 402,312 | -0.13(-0.25%) |
Jul 12, 2013 | 52.46 | 53.01 | 52.19 | 52.88 | 465,231 | +0.63(+1.21%) |
Jul 11, 2013 | 52.39 | 52.96 | 51.99 | 52.25 | 501,748 | +0.58(+1.11%) |
Jul 10, 2013 | 52.35 | 52.42 | 51.45 | 51.68 | 440,053 | -0.36(-0.69%) |
Jul 09, 2013 | 51.47 | 52.16 | 51.30 | 52.03 | 419,877 | +0.74(+1.43%) |
Jul 08, 2013 | 51.49 | 51.57 | 51.06 | 51.30 | 325,292 | -0.03(-0.06%) |
Jul 05, 2013 | 51.06 | 51.33 | 50.52 | 51.33 | 345,113 | +0.85(+1.68%) |
Jul 03, 2013 | 50.01 | 50.77 | 49.67 | 50.48 | 333,876 | +0.18(+0.36%) |
Jul 02, 2013 | 50.67 | 51.19 | 50.07 | 50.30 | 422,132 | -0.37(-0.73%) |
Jul 01, 2013 | 51.18 | 51.22 | 50.46 | 50.67 | 924,279 | +0.25(+0.49%) |
Jun 28, 2013 | 50.29 | 50.84 | 49.94 | 50.42 | 1,096,510 | +0.11(+0.23%) |
Jun 27, 2013 | 49.73 | 50.80 | 49.73 | 50.31 | 703,820 | +0.99(+2.01%) |
Jun 26, 2013 | 48.09 | 49.56 | 47.96 | 49.32 | 825,681 | +1.65(+3.46%) |
Jun 25, 2013 | 47.22 | 47.74 | 47.08 | 47.66 | 492,667 | +0.81(+1.73%) |
Jun 24, 2013 | 46.96 | 47.31 | 46.28 | 46.85 | 999,974 | -0.84(-1.76%) |
Jun 21, 2013 | 48.83 | 48.94 | 47.31 | 47.69 | 1,311,267 | -0.96(-1.98%) |
Jun 20, 2013 | 50.02 | 50.15 | 48.55 | 48.66 | 656,563 | -1.68(-3.34%) |
Jun 19, 2013 | 51.01 | 51.05 | 50.32 | 50.34 | 264,954 | -0.60(-1.19%) |
Jun 18, 2013 | 50.83 | 51.08 | 50.73 | 50.94 | 568,052 | +0.25(+0.48%) |
Jun 17, 2013 | 50.54 | 51.01 | 50.29 | 50.69 | 374,406 | +0.33(+0.66%) |
Jun 14, 2013 | 50.33 | 50.79 | 50.14 | 50.36 | 568,301 | -0.32(-0.63%) |
Jun 13, 2013 | 50.52 | 50.88 | 48.39 | 50.68 | 1,053,600 | +0.27(+0.54%) |
Jun 12, 2013 | 51.30 | 52.00 | 50.26 | 50.41 | 827,080 | -1.45(-2.79%) |
Jun 11, 2013 | 51.85 | 52.05 | 51.33 | 51.86 | 893,532 | -0.23(-0.44%) |
Jun 10, 2013 | 52.44 | 52.58 | 51.77 | 52.09 | 654,148 | -0.30(-0.57%) |
Jun 07, 2013 | 51.83 | 52.82 | 51.74 | 52.39 | 573,448 | +0.73(+1.42%) |
Jun 06, 2013 | 51.21 | 51.67 | 51.05 | 51.66 | 455,341 | +0.44(+0.86%) |
Jun 05, 2013 | 51.52 | 51.99 | 50.80 | 51.22 | 490,537 | -0.38(-0.74%) |
Jun 04, 2013 | 52.23 | 52.53 | 51.52 | 51.60 | 595,190 | -0.71(-1.36%) |