Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.63 | 54.67 | 53.51 | 53.61 | 498,447 | -0.97(-1.78%) |
Aug 29, 2013 | 54.91 | 55.34 | 54.50 | 54.59 | 312,662 | -0.50(-0.90%) |
Aug 28, 2013 | 54.64 | 55.23 | 54.27 | 55.08 | 546,134 | +0.50(+0.91%) |
Aug 27, 2013 | 55.48 | 55.55 | 54.53 | 54.59 | 594,935 | -1.61(-2.86%) |
Aug 26, 2013 | 55.94 | 56.68 | 55.90 | 56.19 | 306,398 | +0.26(+0.46%) |
Aug 23, 2013 | 55.91 | 56.23 | 55.53 | 55.94 | 239,996 | +0.03(+0.06%) |
Aug 22, 2013 | 55.12 | 56.43 | 54.94 | 55.90 | 206,889 | +1.04(+1.90%) |
Aug 21, 2013 | 55.66 | 55.95 | 54.86 | 54.86 | 532,547 | -0.92(-1.66%) |
Aug 20, 2013 | 55.22 | 56.12 | 54.91 | 55.78 | 243,256 | +0.56(+1.02%) |
Aug 19, 2013 | 56.27 | 56.27 | 55.10 | 55.22 | 285,553 | -0.97(-1.73%) |
Aug 16, 2013 | 55.79 | 56.37 | 55.32 | 56.19 | 422,289 | +0.41(+0.73%) |
Aug 15, 2013 | 55.92 | 56.39 | 55.45 | 55.78 | 246,938 | -1.03(-1.81%) |
Aug 14, 2013 | 56.77 | 57.68 | 56.47 | 56.81 | 366,967 | -0.01(-0.01%) |
Aug 13, 2013 | 57.24 | 57.24 | 56.05 | 56.82 | 526,334 | -0.28(-0.49%) |
Aug 12, 2013 | 55.93 | 57.29 | 55.70 | 57.10 | 618,755 | +0.97(+1.72%) |
Aug 09, 2013 | 55.42 | 56.50 | 55.42 | 56.13 | 790,104 | +0.80(+1.45%) |
Aug 08, 2013 | 55.24 | 55.74 | 55.09 | 55.33 | 815,021 | +0.66(+1.20%) |
Aug 07, 2013 | 55.57 | 55.57 | 54.44 | 54.68 | 597,739 | -1.16(-2.08%) |
Aug 06, 2013 | 56.50 | 56.50 | 55.52 | 55.84 | 468,550 | -0.80(-1.41%) |
Aug 05, 2013 | 56.65 | 56.79 | 56.24 | 56.64 | 286,037 | -0.20(-0.35%) |
Aug 02, 2013 | 56.46 | 57.00 | 55.91 | 56.84 | 450,233 | +0.23(+0.41%) |
Aug 01, 2013 | 56.78 | 57.41 | 56.58 | 56.60 | 982,918 | +0.43(+0.77%) |
Jul 31, 2013 | 55.94 | 57.41 | 55.94 | 56.17 | 727,177 | +0.27(+0.49%) |
Jul 30, 2013 | 55.79 | 56.10 | 55.00 | 55.90 | 519,428 | +0.41(+0.74%) |
Jul 29, 2013 | 55.73 | 55.78 | 55.09 | 55.49 | 411,150 | -0.36(-0.64%) |
Jul 26, 2013 | 55.76 | 56.12 | 54.99 | 55.85 | 555,223 | -0.22(-0.40%) |
Jul 25, 2013 | 54.76 | 56.27 | 54.50 | 56.08 | 1,029,694 | +1.03(+1.88%) |
Jul 24, 2013 | 55.68 | 55.68 | 54.67 | 55.04 | 758,973 | -0.63(-1.14%) |
Jul 23, 2013 | 55.66 | 56.02 | 55.01 | 55.68 | 718,652 | +0.14(+0.26%) |
Jul 22, 2013 | 55.24 | 55.83 | 55.20 | 55.53 | 653,398 | +0.36(+0.65%) |
Jul 19, 2013 | 55.21 | 55.40 | 54.73 | 55.17 | 699,807 | -0.09(-0.16%) |
Jul 18, 2013 | 55.07 | 55.63 | 55.07 | 55.26 | 429,175 | +0.34(+0.63%) |
Jul 17, 2013 | 54.43 | 55.12 | 54.26 | 54.92 | 592,486 | +0.62(+1.15%) |
Jul 16, 2013 | 54.95 | 55.10 | 53.72 | 54.29 | 576,411 | -0.37(-0.67%) |
Jul 15, 2013 | 53.61 | 54.76 | 53.31 | 54.66 | 818,917 | +1.14(+2.12%) |
Jul 12, 2013 | 53.93 | 54.21 | 53.04 | 53.52 | 531,573 | -0.33(-0.61%) |
Jul 11, 2013 | 53.88 | 54.26 | 53.50 | 53.85 | 926,074 | +0.86(+1.62%) |
Jul 10, 2013 | 53.73 | 53.76 | 52.66 | 53.00 | 923,167 | -0.73(-1.36%) |
Jul 09, 2013 | 53.48 | 53.93 | 53.08 | 53.72 | 647,289 | +0.82(+1.54%) |
Jul 08, 2013 | 53.56 | 53.56 | 52.80 | 52.91 | 447,581 | -0.01(-0.02%) |
Jul 05, 2013 | 53.38 | 53.42 | 52.33 | 52.92 | 245,906 | +0.10(+0.20%) |
Jul 03, 2013 | 52.54 | 53.03 | 52.44 | 52.81 | 384,484 | -0.34(-0.65%) |
Jul 02, 2013 | 52.94 | 53.60 | 52.28 | 53.16 | 390,683 | +0.10(+0.18%) |
Jul 01, 2013 | 52.76 | 53.72 | 52.76 | 53.06 | 498,090 | +0.60(+1.14%) |
Jun 28, 2013 | 52.33 | 52.63 | 51.75 | 52.46 | 1,221,262 | -0.08(-0.15%) |
Jun 27, 2013 | 52.02 | 53.03 | 51.96 | 52.54 | 614,358 | +1.03(+2.00%) |
Jun 26, 2013 | 51.43 | 51.80 | 50.96 | 51.51 | 421,589 | +0.50(+0.99%) |
Jun 25, 2013 | 50.47 | 51.27 | 49.77 | 51.00 | 574,996 | +1.19(+2.39%) |
Jun 24, 2013 | 50.90 | 51.02 | 49.55 | 49.81 | 672,869 | -1.87(-3.62%) |
Jun 21, 2013 | 52.31 | 52.38 | 51.55 | 51.68 | 909,430 | -0.32(-0.62%) |
Jun 20, 2013 | 52.04 | 52.80 | 51.35 | 52.00 | 693,196 | -0.95(-1.80%) |
Jun 19, 2013 | 53.29 | 53.51 | 52.66 | 52.96 | 451,711 | -0.15(-0.29%) |
Jun 18, 2013 | 52.28 | 53.31 | 52.28 | 53.11 | 504,375 | +0.70(+1.33%) |
Jun 17, 2013 | 52.48 | 52.76 | 51.95 | 52.41 | 488,539 | +0.41(+0.78%) |
Jun 14, 2013 | 51.94 | 52.84 | 51.68 | 52.00 | 261,135 | -0.31(-0.60%) |
Jun 13, 2013 | 51.19 | 52.54 | 51.15 | 52.32 | 462,506 | +1.15(+2.25%) |
Jun 12, 2013 | 51.89 | 52.31 | 50.86 | 51.16 | 344,134 | -0.55(-1.07%) |
Jun 11, 2013 | 51.43 | 51.98 | 51.15 | 51.72 | 521,955 | -0.69(-1.31%) |
Jun 10, 2013 | 52.12 | 52.66 | 51.69 | 52.40 | 411,446 | +0.26(+0.49%) |
Jun 07, 2013 | 51.88 | 52.68 | 51.11 | 52.15 | 667,168 | +0.31(+0.60%) |
Jun 06, 2013 | 50.95 | 51.84 | 50.80 | 51.84 | 459,497 | +0.80(+1.57%) |
Jun 05, 2013 | 51.98 | 52.01 | 50.82 | 51.03 | 455,985 | -1.25(-2.39%) |
Jun 04, 2013 | 52.63 | 53.00 | 51.57 | 52.28 | 368,876 | -0.49(-0.92%) |