Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.44 | 56.85 | 56.03 | 56.63 | 722,125 | +0.13(+0.23%) |
Aug 29, 2013 | 56.02 | 56.78 | 55.85 | 56.50 | 506,442 | +0.28(+0.50%) |
Aug 28, 2013 | 55.66 | 56.46 | 55.46 | 56.22 | 646,369 | +0.56(+1.01%) |
Aug 27, 2013 | 56.39 | 56.68 | 55.59 | 55.66 | 522,621 | -1.36(-2.39%) |
Aug 26, 2013 | 56.99 | 57.68 | 56.99 | 57.02 | 579,951 | +0.05(+0.09%) |
Aug 23, 2013 | 56.75 | 57.08 | 56.48 | 56.97 | 466,210 | +0.42(+0.74%) |
Aug 22, 2013 | 56.34 | 56.82 | 56.18 | 56.55 | 436,189 | +0.46(+0.82%) |
Aug 21, 2013 | 56.07 | 56.63 | 56.01 | 56.09 | 568,754 | -0.27(-0.48%) |
Aug 20, 2013 | 56.64 | 56.89 | 56.15 | 56.36 | 904,915 | -0.08(-0.14%) |
Aug 19, 2013 | 57.35 | 57.44 | 56.44 | 56.44 | 649,310 | -0.85(-1.48%) |
Aug 16, 2013 | 56.80 | 57.89 | 56.71 | 57.29 | 539,666 | +0.36(+0.63%) |
Aug 15, 2013 | 57.44 | 57.58 | 56.70 | 56.93 | 621,570 | -1.29(-2.22%) |
Aug 14, 2013 | 58.25 | 58.49 | 58.01 | 58.22 | 392,892 | -0.05(-0.09%) |
Aug 13, 2013 | 57.86 | 58.50 | 57.57 | 58.27 | 477,518 | +0.60(+1.04%) |
Aug 12, 2013 | 57.28 | 58.10 | 57.28 | 57.67 | 608,180 | +0.02(+0.03%) |
Aug 09, 2013 | 57.57 | 57.95 | 57.40 | 57.65 | 600,966 | +0.02(+0.03%) |
Aug 08, 2013 | 57.37 | 57.91 | 56.91 | 57.63 | 515,971 | +0.63(+1.11%) |
Aug 07, 2013 | 57.13 | 57.36 | 56.43 | 57.00 | 845,696 | -0.29(-0.51%) |
Aug 06, 2013 | 57.75 | 57.91 | 56.74 | 57.29 | 807,443 | -0.46(-0.80%) |
Aug 05, 2013 | 57.00 | 57.99 | 56.71 | 57.75 | 927,593 | +0.63(+1.10%) |
Aug 02, 2013 | 56.75 | 57.87 | 56.63 | 57.12 | 963,359 | -0.37(-0.64%) |
Aug 01, 2013 | 57.36 | 57.68 | 56.96 | 57.49 | 951,287 | +0.42(+0.74%) |
Jul 31, 2013 | 57.01 | 57.70 | 56.43 | 57.07 | 1,069,026 | +0.10(+0.18%) |
Jul 30, 2013 | 53.89 | 57.45 | 53.64 | 56.97 | 2,457,793 | +4.14(+7.84%) |
Jul 29, 2013 | 52.63 | 53.20 | 52.33 | 52.83 | 917,613 | +0.09(+0.17%) |
Jul 26, 2013 | 52.86 | 52.95 | 52.41 | 52.74 | 513,844 | -0.42(-0.79%) |
Jul 25, 2013 | 52.75 | 53.29 | 52.63 | 53.16 | 628,409 | +0.36(+0.68%) |
Jul 24, 2013 | 52.59 | 52.86 | 52.49 | 52.80 | 420,532 | +0.38(+0.72%) |
Jul 23, 2013 | 52.76 | 52.85 | 52.15 | 52.42 | 516,665 | -0.24(-0.46%) |
Jul 22, 2013 | 52.54 | 52.91 | 52.39 | 52.66 | 303,714 | -0.04(-0.08%) |
Jul 19, 2013 | 52.46 | 52.86 | 52.03 | 52.70 | 509,540 | +0.25(+0.48%) |
Jul 18, 2013 | 51.86 | 52.47 | 51.42 | 52.45 | 629,732 | +0.62(+1.20%) |
Jul 17, 2013 | 52.00 | 52.23 | 51.62 | 51.83 | 330,178 | +0.03(+0.06%) |
Jul 16, 2013 | 51.74 | 52.15 | 51.68 | 51.80 | 697,571 | -0.05(-0.10%) |
Jul 15, 2013 | 51.92 | 52.13 | 50.94 | 51.85 | 826,379 | +0.09(+0.17%) |
Jul 12, 2013 | 51.20 | 51.76 | 51.04 | 51.76 | 521,768 | +0.70(+1.37%) |
Jul 11, 2013 | 50.73 | 51.21 | 50.67 | 51.06 | 618,941 | +0.89(+1.77%) |
Jul 10, 2013 | 49.50 | 50.34 | 49.50 | 50.17 | 737,234 | +0.27(+0.54%) |
Jul 09, 2013 | 49.82 | 50.35 | 49.75 | 49.90 | 842,796 | +0.20(+0.40%) |
Jul 08, 2013 | 49.68 | 49.94 | 49.42 | 49.70 | 683,603 | +0.14(+0.28%) |
Jul 05, 2013 | 49.36 | 49.56 | 49.03 | 49.56 | 373,062 | +0.48(+0.98%) |
Jul 03, 2013 | 49.05 | 49.30 | 48.75 | 49.08 | 370,327 | -0.24(-0.49%) |
Jul 02, 2013 | 49.79 | 50.27 | 49.11 | 49.32 | 538,101 | -0.64(-1.28%) |
Jul 01, 2013 | 49.68 | 50.11 | 49.40 | 49.96 | 782,768 | +0.71(+1.44%) |
Jun 28, 2013 | 49.32 | 49.44 | 48.89 | 49.25 | 1,163,669 | -0.21(-0.42%) |
Jun 27, 2013 | 49.08 | 49.67 | 49.05 | 49.46 | 433,452 | +0.61(+1.25%) |
Jun 26, 2013 | 48.47 | 49.01 | 48.07 | 48.85 | 722,304 | +0.73(+1.52%) |
Jun 25, 2013 | 48.28 | 48.40 | 47.75 | 48.12 | 511,274 | +0.30(+0.63%) |
Jun 24, 2013 | 48.20 | 48.66 | 47.69 | 47.82 | 548,447 | -0.76(-1.56%) |
Jun 21, 2013 | 48.88 | 49.06 | 48.03 | 48.58 | 1,309,121 | +0.13(+0.27%) |
Jun 20, 2013 | 49.53 | 49.56 | 48.43 | 48.45 | 692,160 | -1.40(-2.81%) |
Jun 19, 2013 | 50.23 | 50.70 | 49.80 | 49.85 | 868,971 | -0.24(-0.48%) |
Jun 18, 2013 | 49.95 | 50.22 | 49.71 | 50.09 | 559,503 | +0.24(+0.48%) |
Jun 17, 2013 | 50.03 | 50.36 | 49.56 | 49.85 | 707,301 | +0.03(+0.06%) |
Jun 14, 2013 | 49.84 | 50.42 | 49.64 | 49.82 | 539,981 | -0.17(-0.34%) |
Jun 13, 2013 | 49.09 | 50.13 | 48.88 | 49.99 | 389,607 | +0.94(+1.92%) |
Jun 12, 2013 | 50.07 | 50.18 | 48.99 | 49.05 | 408,768 | -0.75(-1.51%) |
Jun 11, 2013 | 49.91 | 50.33 | 49.66 | 49.80 | 315,627 | -0.55(-1.09%) |
Jun 10, 2013 | 50.45 | 50.53 | 50.16 | 50.35 | 342,348 | +0.00(+0.00%) |
Jun 07, 2013 | 50.32 | 50.44 | 49.81 | 50.35 | 494,336 | +0.24(+0.48%) |
Jun 06, 2013 | 49.66 | 50.36 | 49.59 | 50.11 | 821,476 | +0.58(+1.17%) |
Jun 05, 2013 | 50.02 | 50.23 | 49.50 | 49.53 | 573,417 | -0.55(-1.10%) |
Jun 04, 2013 | 50.49 | 50.70 | 49.98 | 50.08 | 800,789 | -0.38(-0.75%) |