Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.68 | 56.77 | 55.91 | 56.14 | 1,047,245 | -0.42(-0.74%) |
Aug 29, 2013 | 56.55 | 57.06 | 56.45 | 56.56 | 1,402,689 | -0.22(-0.39%) |
Aug 28, 2013 | 57.00 | 57.17 | 56.58 | 56.78 | 1,227,494 | -0.37(-0.65%) |
Aug 27, 2013 | 57.95 | 58.00 | 56.95 | 57.15 | 1,673,641 | -1.55(-2.63%) |
Aug 26, 2013 | 58.56 | 59.17 | 58.49 | 58.70 | 1,250,610 | +0.35(+0.61%) |
Aug 23, 2013 | 58.57 | 58.57 | 57.59 | 58.34 | 1,063,694 | -0.18(-0.30%) |
Aug 22, 2013 | 58.02 | 58.88 | 57.95 | 58.52 | 769,113 | +0.91(+1.58%) |
Aug 21, 2013 | 57.18 | 58.27 | 57.09 | 57.61 | 1,452,879 | +0.18(+0.31%) |
Aug 20, 2013 | 57.65 | 58.05 | 57.17 | 57.44 | 2,124,829 | -0.01(-0.02%) |
Aug 19, 2013 | 58.15 | 58.29 | 57.27 | 57.44 | 1,418,836 | -1.00(-1.71%) |
Aug 16, 2013 | 58.04 | 58.80 | 57.94 | 58.44 | 1,162,712 | +0.21(+0.36%) |
Aug 15, 2013 | 58.12 | 58.54 | 57.66 | 58.23 | 1,588,684 | -0.42(-0.72%) |
Aug 14, 2013 | 58.20 | 58.93 | 57.87 | 58.65 | 1,522,447 | +0.55(+0.94%) |
Aug 13, 2013 | 58.04 | 58.36 | 57.69 | 58.11 | 1,297,559 | +0.23(+0.40%) |
Aug 12, 2013 | 57.74 | 58.20 | 57.59 | 57.88 | 1,608,166 | -0.38(-0.65%) |
Aug 09, 2013 | 58.29 | 58.49 | 57.69 | 58.26 | 2,024,686 | -0.05(-0.09%) |
Aug 08, 2013 | 57.83 | 58.89 | 57.33 | 58.31 | 2,891,581 | +0.73(+1.27%) |
Aug 07, 2013 | 57.72 | 57.81 | 56.70 | 57.58 | 2,280,079 | -0.30(-0.52%) |
Aug 06, 2013 | 58.74 | 58.85 | 57.29 | 57.88 | 3,350,454 | -1.02(-1.72%) |
Aug 05, 2013 | 58.56 | 59.08 | 58.12 | 58.89 | 1,469,046 | +0.15(+0.26%) |
Aug 02, 2013 | 57.32 | 59.21 | 56.80 | 58.74 | 2,979,004 | +1.32(+2.29%) |
Aug 01, 2013 | 55.79 | 57.80 | 54.46 | 57.43 | 2,937,582 | +2.19(+3.96%) |
Jul 31, 2013 | 53.77 | 55.98 | 53.77 | 55.24 | 3,266,833 | +1.62(+3.01%) |
Jul 30, 2013 | 53.49 | 53.74 | 53.10 | 53.62 | 2,330,066 | +0.38(+0.71%) |
Jul 29, 2013 | 54.16 | 54.20 | 52.96 | 53.24 | 1,845,690 | -1.15(-2.11%) |
Jul 26, 2013 | 54.37 | 54.89 | 53.96 | 54.39 | 1,770,359 | -0.44(-0.81%) |
Jul 25, 2013 | 54.80 | 55.42 | 54.52 | 54.83 | 1,489,797 | -0.17(-0.31%) |
Jul 24, 2013 | 55.71 | 55.96 | 54.93 | 55.00 | 1,151,712 | -0.58(-1.05%) |
Jul 23, 2013 | 55.73 | 55.76 | 55.43 | 55.58 | 908,525 | -0.05(-0.10%) |
Jul 22, 2013 | 55.41 | 55.67 | 54.95 | 55.63 | 1,152,780 | +0.15(+0.27%) |
Jul 19, 2013 | 55.03 | 55.73 | 54.74 | 55.48 | 1,593,166 | +0.50(+0.92%) |
Jul 18, 2013 | 54.18 | 55.24 | 54.18 | 54.98 | 1,280,833 | +0.92(+1.70%) |
Jul 17, 2013 | 54.42 | 54.53 | 53.91 | 54.06 | 796,418 | +0.05(+0.10%) |
Jul 16, 2013 | 54.74 | 54.87 | 53.55 | 54.01 | 1,298,294 | -0.59(-1.08%) |
Jul 15, 2013 | 54.30 | 54.80 | 54.17 | 54.60 | 999,415 | +0.31(+0.57%) |
Jul 12, 2013 | 53.92 | 54.62 | 53.59 | 54.29 | 1,421,551 | +0.22(+0.41%) |
Jul 11, 2013 | 53.25 | 54.18 | 53.14 | 54.07 | 2,370,899 | +1.72(+3.29%) |
Jul 10, 2013 | 52.19 | 52.55 | 51.92 | 52.35 | 1,236,288 | +0.25(+0.47%) |
Jul 09, 2013 | 51.50 | 52.57 | 51.45 | 52.10 | 1,458,269 | +1.11(+2.18%) |
Jul 08, 2013 | 51.92 | 52.03 | 50.95 | 50.99 | 2,274,631 | -0.74(-1.43%) |
Jul 05, 2013 | 51.99 | 52.07 | 50.77 | 51.73 | 1,579,228 | +0.28(+0.55%) |
Jul 03, 2013 | 51.41 | 51.80 | 50.89 | 51.45 | 1,069,748 | -0.03(-0.05%) |
Jul 02, 2013 | 52.07 | 52.31 | 51.22 | 51.48 | 1,515,258 | -0.64(-1.22%) |
Jul 01, 2013 | 52.84 | 52.97 | 51.97 | 52.11 | 2,038,761 | -0.26(-0.49%) |
Jun 28, 2013 | 52.26 | 52.72 | 51.90 | 52.37 | 2,323,560 | -0.37(-0.70%) |
Jun 27, 2013 | 52.40 | 52.89 | 52.07 | 52.74 | 1,502,390 | +0.77(+1.48%) |
Jun 26, 2013 | 52.69 | 52.75 | 51.60 | 51.97 | 1,740,959 | -0.25(-0.47%) |
Jun 25, 2013 | 52.34 | 52.75 | 51.87 | 52.22 | 1,960,832 | +0.47(+0.90%) |
Jun 24, 2013 | 52.19 | 52.22 | 51.07 | 51.75 | 1,993,852 | -1.38(-2.59%) |
Jun 21, 2013 | 53.36 | 53.62 | 52.36 | 53.13 | 2,941,994 | +0.14(+0.27%) |
Jun 20, 2013 | 54.12 | 54.13 | 52.72 | 52.99 | 2,183,473 | -1.96(-3.57%) |
Jun 19, 2013 | 55.75 | 56.07 | 54.93 | 54.95 | 1,468,356 | -0.93(-1.66%) |
Jun 18, 2013 | 55.21 | 56.08 | 55.11 | 55.87 | 1,526,538 | +0.86(+1.56%) |
Jun 17, 2013 | 54.30 | 55.55 | 54.26 | 55.02 | 1,789,554 | +1.16(+2.15%) |
Jun 14, 2013 | 53.99 | 54.62 | 53.73 | 53.86 | 1,327,170 | -0.12(-0.23%) |
Jun 13, 2013 | 53.06 | 54.17 | 52.98 | 53.98 | 1,825,004 | +0.82(+1.54%) |
Jun 12, 2013 | 54.92 | 55.10 | 52.92 | 53.16 | 1,864,349 | -1.20(-2.21%) |
Jun 11, 2013 | 54.87 | 55.02 | 53.87 | 54.36 | 2,031,737 | -1.33(-2.39%) |
Jun 10, 2013 | 55.63 | 56.05 | 55.10 | 55.70 | 1,110,854 | +0.19(+0.35%) |
Jun 07, 2013 | 55.18 | 55.76 | 54.85 | 55.50 | 1,150,787 | +0.58(+1.06%) |
Jun 06, 2013 | 54.18 | 54.95 | 53.93 | 54.92 | 1,824,914 | +0.55(+1.01%) |
Jun 05, 2013 | 55.18 | 55.32 | 54.01 | 54.37 | 1,865,709 | -0.96(-1.74%) |
Jun 04, 2013 | 55.45 | 56.16 | 54.61 | 55.33 | 1,578,903 | -0.38(-0.68%) |