Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.96 | 61.14 | 60.09 | 60.40 | 125,788 | -0.24(-0.40%) |
Aug 29, 2013 | 61.76 | 61.76 | 60.38 | 60.64 | 88,720 | -1.25(-2.02%) |
Aug 28, 2013 | 60.12 | 62.28 | 60.12 | 61.89 | 196,422 | +2.06(+3.44%) |
Aug 27, 2013 | 59.51 | 60.73 | 59.51 | 59.83 | 103,204 | -0.79(-1.31%) |
Aug 26, 2013 | 61.15 | 61.56 | 60.39 | 60.62 | 74,493 | -0.22(-0.36%) |
Aug 23, 2013 | 60.31 | 61.01 | 59.64 | 60.84 | 77,868 | +0.91(+1.52%) |
Aug 22, 2013 | 58.83 | 60.59 | 58.66 | 59.94 | 72,090 | +1.55(+2.65%) |
Aug 21, 2013 | 58.80 | 59.31 | 58.23 | 58.39 | 176,762 | -0.64(-1.08%) |
Aug 20, 2013 | 58.62 | 59.71 | 58.31 | 59.03 | 65,295 | +0.60(+1.02%) |
Aug 19, 2013 | 59.99 | 60.14 | 58.36 | 58.43 | 80,054 | -1.92(-3.18%) |
Aug 16, 2013 | 60.55 | 60.77 | 59.89 | 60.35 | 35,785 | -0.39(-0.64%) |
Aug 15, 2013 | 60.81 | 61.20 | 60.41 | 60.74 | 27,282 | -0.69(-1.12%) |
Aug 14, 2013 | 61.86 | 62.02 | 61.40 | 61.43 | 18,930 | -0.48(-0.78%) |
Aug 13, 2013 | 61.75 | 62.22 | 61.22 | 61.91 | 45,075 | +0.18(+0.29%) |
Aug 12, 2013 | 61.59 | 62.17 | 61.43 | 61.73 | 31,225 | -0.66(-1.05%) |
Aug 09, 2013 | 62.56 | 62.99 | 61.73 | 62.39 | 58,387 | -0.30(-0.48%) |
Aug 08, 2013 | 62.76 | 62.96 | 61.69 | 62.69 | 54,482 | +0.65(+1.04%) |
Aug 07, 2013 | 62.08 | 62.44 | 61.69 | 62.04 | 35,871 | -0.55(-0.88%) |
Aug 06, 2013 | 63.21 | 63.53 | 62.20 | 62.60 | 67,976 | -0.77(-1.22%) |
Aug 05, 2013 | 63.49 | 63.49 | 62.72 | 63.37 | 31,454 | -0.20(-0.31%) |
Aug 02, 2013 | 63.82 | 63.83 | 62.92 | 63.57 | 88,317 | -0.63(-0.98%) |
Aug 01, 2013 | 63.21 | 64.30 | 63.15 | 64.20 | 132,644 | +1.53(+2.45%) |
Jul 31, 2013 | 62.39 | 63.47 | 62.39 | 62.66 | 162,672 | +0.53(+0.86%) |
Jul 30, 2013 | 62.52 | 62.64 | 61.52 | 62.13 | 85,748 | -0.27(-0.44%) |
Jul 29, 2013 | 63.06 | 63.06 | 61.88 | 62.40 | 57,760 | -0.95(-1.50%) |
Jul 26, 2013 | 63.37 | 63.51 | 62.38 | 63.35 | 49,891 | -0.49(-0.77%) |
Jul 25, 2013 | 62.74 | 64.00 | 62.70 | 63.84 | 72,245 | +0.63(+0.99%) |
Jul 24, 2013 | 64.64 | 64.64 | 62.56 | 63.21 | 142,833 | -1.37(-2.12%) |
Jul 23, 2013 | 64.36 | 65.00 | 64.36 | 64.58 | 52,276 | +0.22(+0.34%) |
Jul 22, 2013 | 64.52 | 64.85 | 64.21 | 64.36 | 74,171 | -0.27(-0.42%) |
Jul 19, 2013 | 63.47 | 64.64 | 63.25 | 64.63 | 96,991 | +1.72(+2.74%) |
Jul 18, 2013 | 62.07 | 63.23 | 62.07 | 62.91 | 103,441 | +1.26(+2.05%) |
Jul 17, 2013 | 61.81 | 62.08 | 61.36 | 61.65 | 61,019 | +0.53(+0.87%) |
Jul 16, 2013 | 61.84 | 62.16 | 60.35 | 61.12 | 69,033 | -0.77(-1.25%) |
Jul 15, 2013 | 61.94 | 62.10 | 61.65 | 61.89 | 64,515 | -0.02(-0.03%) |
Jul 12, 2013 | 61.12 | 61.96 | 61.10 | 61.91 | 53,599 | +0.43(+0.70%) |
Jul 11, 2013 | 61.71 | 61.96 | 60.72 | 61.48 | 54,887 | +1.05(+1.74%) |
Jul 10, 2013 | 61.34 | 61.37 | 60.20 | 60.43 | 59,328 | -0.64(-1.04%) |
Jul 09, 2013 | 60.68 | 61.17 | 60.29 | 61.06 | 63,250 | +1.23(+2.06%) |
Jul 08, 2013 | 59.56 | 60.46 | 59.56 | 59.83 | 100,802 | +0.73(+1.24%) |
Jul 05, 2013 | 58.23 | 59.14 | 57.62 | 59.10 | 163,336 | +1.38(+2.39%) |
Jul 03, 2013 | 57.47 | 57.84 | 56.85 | 57.72 | 65,862 | +0.06(+0.11%) |
Jul 02, 2013 | 57.61 | 58.55 | 57.15 | 57.66 | 98,452 | +0.26(+0.45%) |
Jul 01, 2013 | 57.35 | 58.32 | 57.11 | 57.40 | 145,403 | +0.79(+1.40%) |
Jun 28, 2013 | 56.62 | 57.40 | 56.22 | 56.61 | 225,080 | -0.09(-0.17%) |
Jun 26, 2013 | 56.64 | 57.01 | 55.78 | 56.70 | 91,346 | +0.72(+1.29%) |
Jun 25, 2013 | 55.79 | 56.35 | 55.09 | 55.98 | 147,104 | +1.33(+2.44%) |
Jun 24, 2013 | 55.00 | 55.79 | 53.36 | 54.64 | 163,960 | -1.71(-3.03%) |
Jun 21, 2013 | 57.01 | 57.20 | 55.18 | 56.35 | 195,555 | +0.25(+0.45%) |
Jun 20, 2013 | 58.08 | 58.28 | 55.76 | 56.10 | 316,096 | -3.40(-5.71%) |
Jun 19, 2013 | 60.45 | 61.16 | 59.49 | 59.50 | 128,291 | -1.12(-1.84%) |
Jun 18, 2013 | 59.96 | 60.90 | 59.86 | 60.62 | 110,015 | +0.76(+1.27%) |
Jun 17, 2013 | 59.17 | 60.21 | 59.04 | 59.86 | 141,839 | +1.52(+2.61%) |
Jun 14, 2013 | 59.46 | 59.67 | 58.17 | 58.33 | 76,289 | -1.17(-1.96%) |
Jun 13, 2013 | 57.32 | 59.69 | 57.32 | 59.50 | 166,520 | +2.03(+3.54%) |
Jun 12, 2013 | 59.37 | 59.66 | 57.27 | 57.47 | 132,007 | -1.11(-1.89%) |
Jun 11, 2013 | 58.73 | 59.58 | 58.41 | 58.57 | 94,073 | -1.66(-2.75%) |
Jun 10, 2013 | 60.74 | 61.11 | 59.91 | 60.23 | 66,190 | -0.35(-0.59%) |
Jun 07, 2013 | 59.74 | 60.68 | 59.19 | 60.59 | 94,919 | +1.47(+2.49%) |
Jun 06, 2013 | 58.41 | 59.15 | 57.44 | 59.11 | 60,961 | +0.82(+1.41%) |
Jun 05, 2013 | 59.21 | 59.65 | 58.22 | 58.29 | 90,886 | -1.31(-2.20%) |
Jun 04, 2013 | 60.07 | 60.54 | 58.75 | 59.60 | 97,342 | -0.90(-1.48%) |