Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.71 | 56.73 | 55.86 | 55.88 | 0 | -0.52(-0.91%) |
Aug 29, 2013 | 56.22 | 56.74 | 55.94 | 56.39 | 0 | +0.27(+0.47%) |
Aug 28, 2013 | 56.06 | 56.73 | 55.94 | 56.13 | 0 | -0.29(-0.51%) |
Aug 27, 2013 | 56.47 | 56.82 | 56.27 | 56.41 | 0 | -0.26(-0.45%) |
Aug 26, 2013 | 57.07 | 57.22 | 56.61 | 56.67 | 13,859 | -0.33(-0.58%) |
Aug 23, 2013 | 57.13 | 57.40 | 56.53 | 57.00 | 0 | +0.18(+0.32%) |
Aug 22, 2013 | 56.48 | 57.09 | 56.47 | 56.82 | 0 | +0.14(+0.25%) |
Aug 21, 2013 | 56.96 | 57.00 | 56.16 | 56.68 | 19,954 | -0.64(-1.11%) |
Aug 20, 2013 | 56.82 | 57.53 | 56.50 | 57.32 | 0 | +0.58(+1.01%) |
Aug 19, 2013 | 57.72 | 57.72 | 56.71 | 56.74 | 0 | -0.70(-1.23%) |
Aug 16, 2013 | 57.35 | 57.44 | 57.12 | 57.44 | 0 | +0.05(+0.08%) |
Aug 15, 2013 | 58.24 | 58.24 | 57.35 | 57.40 | 14,837 | -0.86(-1.48%) |
Aug 14, 2013 | 58.28 | 58.61 | 57.39 | 58.26 | 0 | +0.54(+0.93%) |
Aug 13, 2013 | 58.94 | 59.59 | 57.38 | 57.72 | 37,297 | -0.97(-1.65%) |
Aug 12, 2013 | 58.60 | 59.02 | 58.38 | 58.69 | 21,991 | +0.05(+0.09%) |
Aug 09, 2013 | 58.51 | 58.95 | 58.12 | 58.64 | 40,912 | +0.14(+0.25%) |
Aug 08, 2013 | 58.64 | 59.07 | 57.94 | 58.50 | 13,811 | -0.16(-0.27%) |
Aug 07, 2013 | 59.11 | 59.65 | 58.51 | 58.66 | 34,061 | -0.45(-0.77%) |
Aug 06, 2013 | 58.58 | 59.44 | 58.24 | 59.11 | 33,461 | +0.64(+1.09%) |
Aug 05, 2013 | 59.60 | 59.60 | 57.93 | 58.47 | 34,803 | -1.48(-2.48%) |
Aug 02, 2013 | 60.60 | 60.60 | 59.24 | 59.96 | 37,495 | -0.64(-1.06%) |
Aug 01, 2013 | 61.06 | 61.21 | 60.02 | 60.60 | 36,003 | -0.28(-0.46%) |
Jul 31, 2013 | 60.91 | 60.91 | 60.53 | 60.88 | 0 | +0.36(+0.60%) |
Jul 30, 2013 | 60.88 | 60.88 | 60.03 | 60.52 | 16,673 | +0.02(+0.04%) |
Jul 29, 2013 | 61.54 | 61.61 | 60.38 | 60.50 | 0 | -0.89(-1.46%) |
Jul 26, 2013 | 62.01 | 62.01 | 60.99 | 61.39 | 0 | -0.61(-0.98%) |
Jul 25, 2013 | 60.60 | 62.20 | 60.60 | 62.00 | 0 | +1.19(+1.96%) |
Jul 24, 2013 | 62.39 | 62.39 | 60.60 | 60.81 | 0 | -0.83(-1.35%) |
Jul 23, 2013 | 62.94 | 62.94 | 61.53 | 61.64 | 0 | -0.92(-1.48%) |
Jul 22, 2013 | 62.81 | 63.06 | 62.21 | 62.56 | 0 | +0.14(+0.23%) |
Jul 19, 2013 | 62.73 | 62.73 | 62.04 | 62.42 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 62.50 | 62.66 | 62.09 | 62.42 | 0 | -0.04(-0.06%) |
Jul 17, 2013 | 62.49 | 62.70 | 62.02 | 62.46 | 16,044 | +0.25(+0.40%) |
Jul 16, 2013 | 61.75 | 62.55 | 61.63 | 62.21 | 0 | +0.24(+0.39%) |
Jul 15, 2013 | 61.56 | 62.31 | 61.56 | 61.97 | 0 | +0.34(+0.55%) |
Jul 12, 2013 | 60.68 | 61.91 | 60.40 | 61.63 | 0 | +0.72(+1.18%) |
Jul 11, 2013 | 60.61 | 60.94 | 60.41 | 60.91 | 32,665 | +0.62(+1.03%) |
Jul 10, 2013 | 60.41 | 60.63 | 60.00 | 60.28 | 0 | -0.11(-0.19%) |
Jul 09, 2013 | 60.60 | 60.60 | 59.76 | 60.40 | 0 | -0.20(-0.34%) |
Jul 08, 2013 | 60.94 | 60.94 | 60.38 | 60.60 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 60.41 | 60.60 | 59.89 | 60.60 | 0 | +0.31(+0.52%) |
Jul 03, 2013 | 60.56 | 60.60 | 59.96 | 60.29 | 0 | -0.48(-0.79%) |
Jul 02, 2013 | 61.20 | 61.36 | 59.86 | 60.77 | 0 | -0.33(-0.54%) |
Jul 01, 2013 | 59.66 | 61.12 | 59.48 | 61.10 | 0 | +1.17(+1.96%) |
Jun 28, 2013 | 59.30 | 60.51 | 59.30 | 59.93 | 192,933 | +0.26(+0.44%) |
Jun 27, 2013 | 59.19 | 60.39 | 59.18 | 59.66 | 0 | +0.36(+0.61%) |
Jun 26, 2013 | 57.12 | 59.81 | 56.54 | 59.30 | 0 | +2.70(+4.77%) |
Jun 25, 2013 | 55.29 | 56.79 | 54.69 | 56.60 | 0 | +1.94(+3.55%) |
Jun 24, 2013 | 55.24 | 55.24 | 54.53 | 54.66 | 0 | -0.90(-1.62%) |
Jun 21, 2013 | 56.22 | 56.89 | 55.13 | 55.57 | 50,352 | -0.29(-0.53%) |
Jun 20, 2013 | 56.38 | 56.74 | 55.68 | 55.86 | 0 | -0.55(-0.97%) |
Jun 19, 2013 | 57.78 | 57.78 | 56.35 | 56.41 | 0 | -1.65(-2.85%) |
Jun 18, 2013 | 56.53 | 58.07 | 56.43 | 58.06 | 0 | +1.41(+2.50%) |
Jun 17, 2013 | 58.69 | 58.69 | 56.40 | 56.65 | 0 | -1.63(-2.80%) |
Jun 14, 2013 | 58.90 | 58.90 | 58.22 | 58.28 | 0 | -0.65(-1.10%) |
Jun 13, 2013 | 58.27 | 59.12 | 57.86 | 58.93 | 20,169 | +0.65(+1.11%) |
Jun 12, 2013 | 57.92 | 58.33 | 57.60 | 58.28 | 25,409 | +0.71(+1.23%) |
Jun 11, 2013 | 58.52 | 58.52 | 57.53 | 57.57 | 0 | -0.96(-1.63%) |
Jun 10, 2013 | 57.29 | 58.63 | 57.29 | 58.53 | 0 | +1.43(+2.50%) |
Jun 07, 2013 | 56.60 | 57.38 | 56.60 | 57.10 | 0 | +0.60(+1.06%) |
Jun 06, 2013 | 56.16 | 56.74 | 55.35 | 56.50 | 0 | +0.47(+0.85%) |
Jun 05, 2013 | 57.04 | 57.04 | 56.00 | 56.02 | 0 | -1.02(-1.78%) |
Jun 04, 2013 | 57.53 | 57.53 | 56.45 | 57.04 | 0 | -0.28(-0.49%) |