Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.41 | 57.52 | 56.97 | 57.29 | 953,184 | -0.01(-0.02%) |
Aug 29, 2013 | 56.74 | 57.73 | 56.49 | 57.30 | 1,680,595 | -0.01(-0.02%) |
Aug 28, 2013 | 57.22 | 57.51 | 56.65 | 57.31 | 2,115,554 | -0.07(-0.12%) |
Aug 27, 2013 | 58.17 | 58.17 | 57.30 | 57.38 | 1,979,879 | -1.42(-2.42%) |
Aug 26, 2013 | 59.56 | 59.93 | 58.80 | 58.80 | 1,691,610 | -0.77(-1.29%) |
Aug 23, 2013 | 58.76 | 59.67 | 58.56 | 59.57 | 1,965,616 | +0.77(+1.31%) |
Aug 22, 2013 | 57.94 | 58.90 | 57.90 | 58.80 | 1,395,093 | +0.83(+1.43%) |
Aug 21, 2013 | 58.47 | 58.59 | 57.89 | 57.97 | 1,895,112 | -0.47(-0.81%) |
Aug 20, 2013 | 58.30 | 59.15 | 57.99 | 58.45 | 3,678,038 | +0.10(+0.16%) |
Aug 19, 2013 | 58.66 | 58.78 | 57.95 | 58.35 | 2,309,922 | -0.44(-0.74%) |
Aug 16, 2013 | 58.72 | 59.19 | 58.48 | 58.79 | 2,281,301 | -0.10(-0.16%) |
Aug 15, 2013 | 58.47 | 60.16 | 58.29 | 58.88 | 7,080,299 | +1.95(+3.42%) |
Aug 14, 2013 | 57.88 | 58.05 | 56.77 | 56.93 | 3,332,092 | -1.15(-1.99%) |
Aug 13, 2013 | 58.12 | 58.25 | 57.61 | 58.09 | 1,900,417 | -0.11(-0.20%) |
Aug 12, 2013 | 58.14 | 58.51 | 57.86 | 58.20 | 1,753,794 | -0.01(-0.01%) |
Aug 09, 2013 | 57.68 | 58.53 | 57.28 | 58.21 | 1,747,215 | +0.52(+0.89%) |
Aug 08, 2013 | 58.34 | 58.53 | 57.57 | 57.69 | 2,187,488 | -0.56(-0.96%) |
Aug 07, 2013 | 58.67 | 58.94 | 57.91 | 58.25 | 1,974,046 | -0.69(-1.17%) |
Aug 06, 2013 | 58.73 | 59.03 | 58.45 | 58.94 | 1,913,760 | +0.13(+0.22%) |
Aug 05, 2013 | 58.26 | 58.88 | 58.25 | 58.81 | 1,658,477 | +0.34(+0.58%) |
Aug 02, 2013 | 58.16 | 58.58 | 58.10 | 58.47 | 1,675,054 | +0.09(+0.15%) |
Aug 01, 2013 | 57.81 | 58.58 | 57.62 | 58.39 | 2,479,519 | +1.00(+1.74%) |
Jul 31, 2013 | 57.68 | 57.90 | 57.34 | 57.39 | 2,235,682 | +0.04(+0.08%) |
Jul 30, 2013 | 58.00 | 58.33 | 57.14 | 57.34 | 2,162,499 | -0.35(-0.61%) |
Jul 29, 2013 | 57.80 | 58.42 | 57.41 | 57.69 | 1,456,455 | -0.17(-0.30%) |
Jul 26, 2013 | 56.87 | 58.04 | 56.87 | 57.87 | 2,647,214 | +0.80(+1.39%) |
Jul 25, 2013 | 56.49 | 57.47 | 56.33 | 57.07 | 4,194,714 | +0.51(+0.90%) |
Jul 24, 2013 | 56.91 | 57.01 | 56.32 | 56.57 | 2,774,244 | -0.21(-0.37%) |
Jul 23, 2013 | 58.16 | 58.22 | 56.73 | 56.78 | 5,039,035 | -1.50(-2.58%) |
Jul 22, 2013 | 59.16 | 59.55 | 58.25 | 58.28 | 1,492,744 | -0.79(-1.33%) |
Jul 19, 2013 | 58.47 | 60.00 | 58.35 | 59.07 | 3,048,542 | +0.73(+1.24%) |
Jul 18, 2013 | 58.00 | 58.70 | 58.00 | 58.34 | 1,599,053 | +0.33(+0.57%) |
Jul 17, 2013 | 58.48 | 58.73 | 57.95 | 58.01 | 1,267,596 | -0.37(-0.63%) |
Jul 16, 2013 | 58.92 | 59.08 | 58.07 | 58.38 | 1,662,743 | -0.58(-0.98%) |
Jul 15, 2013 | 59.75 | 59.95 | 58.54 | 58.95 | 1,854,276 | -0.89(-1.49%) |
Jul 12, 2013 | 59.61 | 60.00 | 59.49 | 59.85 | 1,331,748 | +0.35(+0.59%) |
Jul 11, 2013 | 59.51 | 59.75 | 59.17 | 59.50 | 1,416,441 | +0.90(+1.54%) |
Jul 10, 2013 | 58.24 | 59.05 | 58.21 | 58.59 | 1,618,673 | +0.38(+0.66%) |
Jul 09, 2013 | 59.11 | 59.37 | 57.72 | 58.21 | 3,035,947 | -1.16(-1.96%) |
Jul 08, 2013 | 59.57 | 60.12 | 59.25 | 59.37 | 1,222,872 | -0.01(-0.01%) |
Jul 05, 2013 | 59.39 | 59.71 | 58.91 | 59.38 | 985,819 | +0.59(+1.01%) |
Jul 03, 2013 | 58.85 | 59.01 | 58.42 | 58.79 | 695,029 | -0.17(-0.30%) |
Jul 02, 2013 | 58.42 | 59.48 | 58.39 | 58.96 | 1,168,794 | +0.45(+0.76%) |
Jul 01, 2013 | 58.11 | 58.79 | 57.85 | 58.52 | 1,400,466 | +1.02(+1.78%) |
Jun 28, 2013 | 57.83 | 58.17 | 57.22 | 57.49 | 1,638,019 | -0.61(-1.05%) |
Jun 27, 2013 | 57.93 | 58.59 | 57.89 | 58.11 | 1,145,389 | +0.73(+1.26%) |
Jun 26, 2013 | 57.22 | 57.73 | 57.22 | 57.38 | 1,008,277 | +0.79(+1.39%) |
Jun 25, 2013 | 56.90 | 57.24 | 56.44 | 56.59 | 2,457,004 | +0.00(+0.00%) |
Jun 24, 2013 | 56.72 | 57.45 | 55.88 | 56.59 | 2,155,811 | -0.92(-1.60%) |
Jun 21, 2013 | 57.62 | 57.94 | 56.64 | 57.51 | 2,341,278 | +0.24(+0.43%) |
Jun 20, 2013 | 59.36 | 59.36 | 57.06 | 57.27 | 2,738,291 | -2.51(-4.20%) |
Jun 19, 2013 | 60.82 | 61.19 | 59.72 | 59.78 | 1,313,559 | -1.17(-1.92%) |
Jun 18, 2013 | 61.50 | 61.50 | 60.49 | 60.95 | 1,540,504 | -0.42(-0.68%) |
Jun 17, 2013 | 60.23 | 61.76 | 60.15 | 61.37 | 2,305,395 | +1.56(+2.62%) |
Jun 14, 2013 | 59.36 | 59.98 | 59.05 | 59.80 | 1,434,945 | +0.31(+0.53%) |
Jun 13, 2013 | 58.82 | 59.75 | 58.47 | 59.49 | 1,221,703 | +0.55(+0.93%) |
Jun 12, 2013 | 59.76 | 59.96 | 58.87 | 58.94 | 2,314,855 | -0.29(-0.49%) |
Jun 11, 2013 | 58.62 | 59.64 | 58.19 | 59.22 | 1,651,730 | +0.13(+0.22%) |
Jun 10, 2013 | 59.63 | 59.73 | 58.74 | 59.09 | 1,892,328 | -0.45(-0.76%) |
Jun 07, 2013 | 58.08 | 59.98 | 57.83 | 59.55 | 2,761,814 | +1.88(+3.26%) |
Jun 06, 2013 | 58.17 | 58.50 | 57.02 | 57.67 | 2,561,658 | -0.45(-0.77%) |
Jun 05, 2013 | 58.76 | 59.02 | 58.10 | 58.11 | 1,706,900 | -0.87(-1.47%) |
Jun 04, 2013 | 59.07 | 59.61 | 58.68 | 58.98 | 2,328,947 | -0.03(-0.04%) |