Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.65 | 57.65 | 56.59 | 56.71 | 98,139 | -0.86(-1.49%) |
Aug 29, 2013 | 56.86 | 57.82 | 56.86 | 57.57 | 215,488 | +0.70(+1.23%) |
Aug 28, 2013 | 56.55 | 57.07 | 56.55 | 56.87 | 77,120 | +0.23(+0.40%) |
Aug 27, 2013 | 57.48 | 57.60 | 56.53 | 56.64 | 145,863 | -1.39(-2.39%) |
Aug 26, 2013 | 58.13 | 58.42 | 57.86 | 58.03 | 152,484 | +0.01(+0.02%) |
Aug 23, 2013 | 58.02 | 58.14 | 57.59 | 58.02 | 134,802 | +0.16(+0.27%) |
Aug 22, 2013 | 57.15 | 57.95 | 57.15 | 57.86 | 131,779 | +0.97(+1.71%) |
Aug 21, 2013 | 57.08 | 57.51 | 56.72 | 56.89 | 472,398 | -0.33(-0.57%) |
Aug 20, 2013 | 56.46 | 57.35 | 56.46 | 57.22 | 222,189 | +0.82(+1.45%) |
Aug 19, 2013 | 56.95 | 57.09 | 56.38 | 56.40 | 139,059 | -0.53(-0.93%) |
Aug 16, 2013 | 57.00 | 57.33 | 56.92 | 56.93 | 167,696 | -0.24(-0.41%) |
Aug 15, 2013 | 57.61 | 57.77 | 56.94 | 57.16 | 308,924 | -1.04(-1.79%) |
Aug 14, 2013 | 58.40 | 58.51 | 57.89 | 58.20 | 250,344 | -0.07(-0.12%) |
Aug 13, 2013 | 58.52 | 58.52 | 58.06 | 58.27 | 164,233 | -0.04(-0.06%) |
Aug 12, 2013 | 57.81 | 58.38 | 57.53 | 58.31 | 257,406 | +0.19(+0.33%) |
Aug 09, 2013 | 58.36 | 58.71 | 58.00 | 58.12 | 200,785 | -0.38(-0.65%) |
Aug 08, 2013 | 58.70 | 58.89 | 58.27 | 58.50 | 90,436 | +0.11(+0.18%) |
Aug 07, 2013 | 58.60 | 58.71 | 58.32 | 58.39 | 146,653 | -0.42(-0.72%) |
Aug 06, 2013 | 59.32 | 59.32 | 58.61 | 58.81 | 251,229 | -0.56(-0.94%) |
Aug 05, 2013 | 59.06 | 59.38 | 58.98 | 59.37 | 137,987 | +0.26(+0.45%) |
Aug 02, 2013 | 58.87 | 59.17 | 58.80 | 59.10 | 155,842 | +0.12(+0.20%) |
Aug 01, 2013 | 59.02 | 59.14 | 58.87 | 58.98 | 288,414 | +0.59(+1.00%) |
Jul 31, 2013 | 58.65 | 58.89 | 58.35 | 58.40 | 78,818 | +0.08(+0.14%) |
Jul 30, 2013 | 58.57 | 58.69 | 58.19 | 58.32 | 50,021 | -0.03(-0.05%) |
Jul 29, 2013 | 58.87 | 59.17 | 58.27 | 58.35 | 51,593 | -0.63(-1.08%) |
Jul 26, 2013 | 59.06 | 59.07 | 58.56 | 58.98 | 92,286 | -0.41(-0.68%) |
Jul 25, 2013 | 58.54 | 59.39 | 58.45 | 59.39 | 36,385 | +0.81(+1.39%) |
Jul 24, 2013 | 59.31 | 59.31 | 58.49 | 58.57 | 111,436 | -0.34(-0.58%) |
Jul 23, 2013 | 59.33 | 59.34 | 58.86 | 58.92 | 147,873 | -0.25(-0.42%) |
Jul 22, 2013 | 58.94 | 59.18 | 58.80 | 59.17 | 131,645 | +0.37(+0.63%) |
Jul 19, 2013 | 58.67 | 58.89 | 58.50 | 58.80 | 72,530 | -0.04(-0.06%) |
Jul 18, 2013 | 58.78 | 59.10 | 58.63 | 58.83 | 178,395 | +0.28(+0.48%) |
Jul 17, 2013 | 58.82 | 58.82 | 58.47 | 58.55 | 132,794 | +0.15(+0.26%) |
Jul 16, 2013 | 58.50 | 58.57 | 58.12 | 58.40 | 64,666 | +0.00(+0.00%) |
Jul 15, 2013 | 57.93 | 58.50 | 57.79 | 58.40 | 123,462 | +0.67(+1.16%) |
Jul 12, 2013 | 57.60 | 57.91 | 57.54 | 57.73 | 97,752 | +0.04(+0.08%) |
Jul 11, 2013 | 57.61 | 57.68 | 57.27 | 57.68 | 436,163 | +0.69(+1.21%) |
Jul 10, 2013 | 56.78 | 57.09 | 56.65 | 57.00 | 214,597 | +0.32(+0.56%) |
Jul 09, 2013 | 56.81 | 56.79 | 56.53 | 56.68 | 164,874 | +0.32(+0.56%) |
Jul 08, 2013 | 56.17 | 56.75 | 56.10 | 56.36 | 117,302 | +0.28(+0.50%) |
Jul 05, 2013 | 55.88 | 56.08 | 55.20 | 56.08 | 190,260 | +0.90(+1.63%) |
Jul 03, 2013 | 54.92 | 55.28 | 54.68 | 55.18 | 65,264 | +0.16(+0.29%) |
Jul 02, 2013 | 54.98 | 55.58 | 54.66 | 55.02 | 115,115 | -0.03(-0.06%) |
Jul 01, 2013 | 54.62 | 55.19 | 54.62 | 55.06 | 108,979 | +0.76(+1.39%) |
Jun 28, 2013 | 54.37 | 54.59 | 53.97 | 54.30 | 209,950 | -0.07(-0.13%) |
Jun 27, 2013 | 53.93 | 54.44 | 53.80 | 54.37 | 75,338 | +0.87(+1.63%) |
Jun 26, 2013 | 54.47 | 54.48 | 53.37 | 53.50 | 93,531 | +0.21(+0.40%) |
Jun 25, 2013 | 53.92 | 53.92 | 53.06 | 53.29 | 84,021 | +0.39(+0.73%) |
Jun 24, 2013 | 53.19 | 53.22 | 52.37 | 52.90 | 167,762 | -0.62(-1.17%) |
Jun 21, 2013 | 53.38 | 53.72 | 52.84 | 53.52 | 178,922 | +0.14(+0.26%) |
Jun 20, 2013 | 53.87 | 53.87 | 53.07 | 53.38 | 274,263 | -1.29(-2.36%) |
Jun 19, 2013 | 55.11 | 55.18 | 54.59 | 54.68 | 888,456 | -0.42(-0.77%) |
Jun 18, 2013 | 54.60 | 55.25 | 54.58 | 55.10 | 121,781 | +0.62(+1.15%) |
Jun 17, 2013 | 54.46 | 54.76 | 54.19 | 54.47 | 80,618 | +0.26(+0.47%) |
Jun 14, 2013 | 54.57 | 54.65 | 54.05 | 54.22 | 72,875 | -0.41(-0.76%) |
Jun 13, 2013 | 54.16 | 54.78 | 53.69 | 54.63 | 65,321 | +0.69(+1.27%) |
Jun 12, 2013 | 54.76 | 54.77 | 53.85 | 53.95 | 63,868 | -0.38(-0.70%) |
Jun 11, 2013 | 54.41 | 54.75 | 54.01 | 54.33 | 125,733 | -0.58(-1.06%) |
Jun 10, 2013 | 54.69 | 54.93 | 54.39 | 54.91 | 73,985 | +0.48(+0.89%) |
Jun 07, 2013 | 54.25 | 54.53 | 54.16 | 54.42 | 92,292 | +0.38(+0.70%) |
Jun 06, 2013 | 53.57 | 54.05 | 53.23 | 54.04 | 100,317 | +0.46(+0.85%) |
Jun 05, 2013 | 54.23 | 54.23 | 53.44 | 53.59 | 52,627 | -0.62(-1.14%) |
Jun 04, 2013 | 54.78 | 54.86 | 53.84 | 54.20 | 151,858 | -0.55(-1.01%) |