Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.49 | 56.67 | 55.92 | 56.09 | 1,602,945 | -0.33(-0.59%) |
Aug 29, 2013 | 55.48 | 56.86 | 55.17 | 56.42 | 1,759,750 | +0.89(+1.59%) |
Aug 28, 2013 | 56.07 | 56.15 | 55.28 | 55.54 | 3,113,903 | -0.46(-0.83%) |
Aug 27, 2013 | 56.83 | 57.14 | 55.92 | 56.00 | 2,521,517 | -1.76(-3.05%) |
Aug 26, 2013 | 58.83 | 59.11 | 57.74 | 57.76 | 1,950,222 | -1.03(-1.76%) |
Aug 23, 2013 | 58.70 | 58.89 | 58.12 | 58.80 | 650,333 | +0.16(+0.28%) |
Aug 22, 2013 | 57.93 | 58.83 | 57.82 | 58.64 | 676,426 | +0.82(+1.42%) |
Aug 21, 2013 | 57.74 | 58.52 | 57.63 | 57.82 | 1,119,218 | -0.10(-0.18%) |
Aug 20, 2013 | 57.59 | 58.37 | 57.41 | 57.92 | 817,383 | +0.37(+0.64%) |
Aug 19, 2013 | 57.47 | 58.55 | 57.27 | 57.55 | 1,479,610 | +0.10(+0.17%) |
Aug 16, 2013 | 57.32 | 57.92 | 56.72 | 57.45 | 2,215,707 | -0.34(-0.59%) |
Aug 15, 2013 | 58.69 | 58.70 | 56.92 | 57.79 | 2,089,996 | -1.29(-2.19%) |
Aug 14, 2013 | 59.35 | 59.72 | 58.95 | 59.09 | 1,169,690 | -0.42(-0.71%) |
Aug 13, 2013 | 58.67 | 59.69 | 58.44 | 59.51 | 1,707,303 | +0.99(+1.69%) |
Aug 12, 2013 | 58.69 | 59.09 | 58.40 | 58.52 | 1,553,737 | -0.58(-0.97%) |
Aug 09, 2013 | 59.56 | 60.47 | 59.00 | 59.09 | 1,821,275 | -0.30(-0.50%) |
Aug 08, 2013 | 60.03 | 60.52 | 59.35 | 59.39 | 1,868,864 | -0.35(-0.58%) |
Aug 07, 2013 | 59.58 | 59.91 | 59.00 | 59.74 | 1,692,835 | +0.01(+0.02%) |
Aug 06, 2013 | 60.87 | 61.01 | 59.48 | 59.72 | 2,104,999 | -1.16(-1.90%) |
Aug 05, 2013 | 61.13 | 61.19 | 60.51 | 60.88 | 1,438,759 | +0.06(+0.10%) |
Aug 02, 2013 | 60.64 | 60.86 | 59.72 | 60.82 | 2,124,096 | +0.08(+0.13%) |
Aug 01, 2013 | 59.61 | 61.07 | 59.61 | 60.74 | 2,092,470 | +1.38(+2.33%) |
Jul 31, 2013 | 58.79 | 60.10 | 58.41 | 59.36 | 2,427,080 | +0.50(+0.85%) |
Jul 30, 2013 | 58.72 | 60.00 | 57.20 | 58.86 | 4,761,671 | +3.48(+6.29%) |
Jul 29, 2013 | 54.83 | 55.62 | 54.76 | 55.37 | 1,610,607 | +0.64(+1.17%) |
Jul 26, 2013 | 55.45 | 55.47 | 54.25 | 54.73 | 1,197,029 | -0.97(-1.74%) |
Jul 25, 2013 | 55.16 | 56.05 | 55.14 | 55.70 | 1,440,439 | +0.32(+0.57%) |
Jul 24, 2013 | 55.97 | 56.09 | 54.76 | 55.38 | 1,154,505 | -0.57(-1.02%) |
Jul 23, 2013 | 56.00 | 56.19 | 55.54 | 55.95 | 1,001,683 | +0.15(+0.26%) |
Jul 22, 2013 | 56.09 | 56.36 | 55.65 | 55.80 | 1,054,644 | -0.07(-0.13%) |
Jul 19, 2013 | 55.33 | 55.99 | 54.92 | 55.88 | 1,314,872 | +0.62(+1.12%) |
Jul 18, 2013 | 55.60 | 56.24 | 55.15 | 55.26 | 1,673,042 | -0.22(-0.39%) |
Jul 17, 2013 | 54.61 | 55.71 | 54.61 | 55.47 | 1,939,871 | +1.16(+2.14%) |
Jul 16, 2013 | 54.99 | 55.12 | 54.07 | 54.31 | 1,408,506 | -0.45(-0.82%) |
Jul 15, 2013 | 54.50 | 55.16 | 54.48 | 54.76 | 1,274,899 | +0.18(+0.32%) |
Jul 12, 2013 | 54.53 | 54.59 | 54.05 | 54.58 | 1,016,152 | -0.01(-0.01%) |
Jul 11, 2013 | 54.85 | 55.02 | 54.26 | 54.59 | 1,459,097 | +0.72(+1.33%) |
Jul 10, 2013 | 54.19 | 54.44 | 53.42 | 53.88 | 1,525,277 | -0.32(-0.59%) |
Jul 09, 2013 | 53.90 | 54.69 | 53.66 | 54.19 | 2,057,928 | +0.53(+0.99%) |
Jul 08, 2013 | 53.45 | 53.75 | 53.09 | 53.66 | 1,574,894 | +0.52(+0.97%) |
Jul 05, 2013 | 53.02 | 53.43 | 52.47 | 53.14 | 979,247 | +0.72(+1.38%) |
Jul 03, 2013 | 52.05 | 52.54 | 51.78 | 52.42 | 768,404 | +0.24(+0.45%) |
Jul 02, 2013 | 52.66 | 53.34 | 51.65 | 52.19 | 1,906,765 | -0.49(-0.94%) |
Jul 01, 2013 | 51.93 | 53.24 | 51.48 | 52.68 | 2,205,907 | +1.01(+1.96%) |
Jun 28, 2013 | 53.00 | 53.38 | 51.63 | 51.67 | 3,308,885 | -1.48(-2.79%) |
Jun 27, 2013 | 53.57 | 53.75 | 53.08 | 53.15 | 1,156,572 | -0.04(-0.08%) |
Jun 26, 2013 | 52.20 | 53.39 | 52.13 | 53.20 | 2,053,196 | +1.29(+2.49%) |
Jun 25, 2013 | 52.27 | 52.53 | 51.52 | 51.90 | 1,414,363 | +0.24(+0.47%) |
Jun 24, 2013 | 51.05 | 51.96 | 50.21 | 51.66 | 2,505,462 | -0.58(-1.12%) |
Jun 21, 2013 | 52.40 | 52.52 | 51.26 | 52.24 | 2,161,515 | +0.24(+0.47%) |
Jun 20, 2013 | 52.70 | 53.12 | 51.74 | 52.00 | 2,089,126 | -1.38(-2.59%) |
Jun 19, 2013 | 53.99 | 54.23 | 53.37 | 53.38 | 1,225,123 | -0.68(-1.26%) |
Jun 18, 2013 | 53.48 | 54.50 | 53.34 | 54.06 | 2,072,900 | +0.73(+1.37%) |
Jun 17, 2013 | 53.87 | 53.87 | 53.00 | 53.33 | 2,091,217 | +0.92(+1.75%) |
Jun 14, 2013 | 52.41 | 52.86 | 52.30 | 52.41 | 1,585,457 | -0.25(-0.48%) |
Jun 13, 2013 | 50.53 | 52.81 | 50.42 | 52.66 | 1,673,286 | +1.95(+3.84%) |
Jun 12, 2013 | 51.63 | 51.65 | 50.60 | 50.72 | 1,284,606 | -0.28(-0.55%) |
Jun 11, 2013 | 51.02 | 51.38 | 50.80 | 51.00 | 1,654,703 | -0.84(-1.63%) |
Jun 10, 2013 | 51.95 | 52.22 | 51.56 | 51.84 | 1,142,903 | +0.10(+0.18%) |
Jun 07, 2013 | 51.41 | 52.19 | 50.88 | 51.75 | 1,594,974 | +0.58(+1.13%) |
Jun 06, 2013 | 50.43 | 51.17 | 50.05 | 51.17 | 2,104,572 | +0.51(+1.02%) |
Jun 05, 2013 | 52.01 | 52.07 | 50.48 | 50.65 | 2,525,737 | -1.60(-3.07%) |
Jun 04, 2013 | 53.02 | 54.05 | 52.02 | 52.25 | 2,359,127 | -0.90(-1.70%) |