Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.87 | 53.93 | 52.76 | 52.91 | 830,782 | -1.16(-2.14%) |
Aug 29, 2013 | 53.90 | 54.39 | 53.85 | 54.06 | 643,884 | -0.04(-0.08%) |
Aug 28, 2013 | 54.75 | 54.77 | 54.01 | 54.11 | 517,510 | -0.67(-1.23%) |
Aug 27, 2013 | 55.50 | 55.50 | 54.76 | 54.78 | 513,889 | -1.16(-2.08%) |
Aug 26, 2013 | 55.85 | 56.26 | 55.67 | 55.94 | 422,155 | +0.04(+0.08%) |
Aug 23, 2013 | 56.14 | 56.19 | 55.64 | 55.90 | 459,789 | -0.11(-0.19%) |
Aug 22, 2013 | 55.54 | 56.17 | 55.44 | 56.01 | 340,305 | +0.47(+0.84%) |
Aug 21, 2013 | 56.06 | 56.36 | 55.50 | 55.54 | 373,369 | -0.33(-0.59%) |
Aug 20, 2013 | 55.43 | 56.11 | 55.43 | 55.87 | 297,787 | +0.45(+0.82%) |
Aug 19, 2013 | 55.17 | 55.94 | 55.15 | 55.42 | 589,103 | -0.19(-0.34%) |
Aug 16, 2013 | 55.77 | 56.06 | 55.56 | 55.60 | 825,010 | -0.33(-0.59%) |
Aug 15, 2013 | 57.01 | 57.05 | 55.91 | 55.93 | 690,019 | -1.42(-2.47%) |
Aug 14, 2013 | 57.99 | 58.08 | 57.34 | 57.35 | 481,397 | -0.72(-1.24%) |
Aug 13, 2013 | 58.13 | 58.33 | 57.73 | 58.08 | 365,766 | +0.04(+0.08%) |
Aug 12, 2013 | 57.97 | 58.54 | 57.97 | 58.03 | 575,893 | -0.11(-0.18%) |
Aug 09, 2013 | 58.39 | 58.55 | 57.97 | 58.14 | 455,574 | -0.24(-0.41%) |
Aug 08, 2013 | 58.11 | 58.57 | 57.75 | 58.38 | 764,493 | +0.61(+1.05%) |
Aug 07, 2013 | 57.99 | 58.33 | 57.63 | 57.77 | 1,268,497 | -0.37(-0.63%) |
Aug 06, 2013 | 58.15 | 58.36 | 57.77 | 58.14 | 1,151,076 | -0.19(-0.32%) |
Aug 05, 2013 | 57.87 | 58.35 | 57.85 | 58.33 | 755,972 | +0.16(+0.28%) |
Aug 02, 2013 | 57.49 | 58.19 | 57.31 | 58.16 | 901,978 | +0.62(+1.07%) |
Aug 01, 2013 | 56.82 | 57.98 | 56.67 | 57.55 | 921,659 | +1.13(+2.01%) |
Jul 31, 2013 | 56.84 | 57.00 | 56.14 | 56.42 | 1,219,188 | -0.24(-0.43%) |
Jul 30, 2013 | 56.41 | 56.99 | 56.30 | 56.66 | 965,596 | +0.51(+0.91%) |
Jul 29, 2013 | 55.17 | 56.24 | 54.99 | 56.15 | 846,816 | +1.02(+1.84%) |
Jul 26, 2013 | 55.02 | 55.39 | 54.83 | 55.13 | 815,018 | -0.07(-0.13%) |
Jul 25, 2013 | 53.84 | 55.35 | 53.54 | 55.20 | 1,065,026 | +1.02(+1.88%) |
Jul 24, 2013 | 54.93 | 55.17 | 54.17 | 54.19 | 638,377 | -0.68(-1.24%) |
Jul 23, 2013 | 55.00 | 55.08 | 54.63 | 54.86 | 563,520 | -0.18(-0.32%) |
Jul 22, 2013 | 54.73 | 55.06 | 54.70 | 55.04 | 481,081 | +0.22(+0.41%) |
Jul 19, 2013 | 54.73 | 54.97 | 54.41 | 54.82 | 403,071 | -0.14(-0.26%) |
Jul 18, 2013 | 54.51 | 55.07 | 54.36 | 54.96 | 317,098 | +0.57(+1.04%) |
Jul 17, 2013 | 54.61 | 54.85 | 54.35 | 54.39 | 199,003 | -0.08(-0.14%) |
Jul 16, 2013 | 54.76 | 55.04 | 54.31 | 54.47 | 469,889 | -0.31(-0.57%) |
Jul 15, 2013 | 54.56 | 54.96 | 54.48 | 54.78 | 564,734 | +0.28(+0.51%) |
Jul 12, 2013 | 54.42 | 54.60 | 54.17 | 54.51 | 570,691 | +0.04(+0.07%) |
Jul 11, 2013 | 54.32 | 54.60 | 54.27 | 54.47 | 539,157 | +0.58(+1.08%) |
Jul 10, 2013 | 53.36 | 53.94 | 53.36 | 53.89 | 566,503 | +0.51(+0.95%) |
Jul 09, 2013 | 53.52 | 53.43 | 53.22 | 53.38 | 817,184 | +0.15(+0.28%) |
Jul 08, 2013 | 53.46 | 53.47 | 52.95 | 53.23 | 1,040,669 | +0.11(+0.20%) |
Jul 05, 2013 | 52.98 | 53.17 | 52.70 | 53.12 | 426,961 | +0.46(+0.86%) |
Jul 03, 2013 | 52.65 | 52.97 | 52.41 | 52.67 | 225,139 | -0.23(-0.44%) |
Jul 02, 2013 | 52.97 | 53.16 | 52.62 | 52.90 | 498,206 | -0.11(-0.20%) |
Jul 01, 2013 | 52.60 | 53.40 | 52.60 | 53.01 | 472,828 | +0.43(+0.81%) |
Jun 28, 2013 | 52.66 | 52.91 | 52.54 | 52.58 | 867,369 | -0.24(-0.46%) |
Jun 27, 2013 | 52.65 | 52.92 | 52.57 | 52.82 | 536,243 | +0.49(+0.94%) |
Jun 26, 2013 | 52.44 | 52.67 | 52.13 | 52.33 | 665,618 | +0.05(+0.10%) |
Jun 25, 2013 | 52.13 | 52.51 | 51.97 | 52.28 | 492,866 | +0.51(+0.98%) |
Jun 24, 2013 | 51.72 | 52.08 | 51.39 | 51.77 | 523,469 | -0.38(-0.74%) |
Jun 21, 2013 | 53.44 | 53.60 | 52.05 | 52.15 | 966,331 | -0.85(-1.60%) |
Jun 20, 2013 | 53.49 | 53.73 | 52.88 | 53.00 | 769,238 | -1.03(-1.90%) |
Jun 19, 2013 | 54.76 | 54.87 | 54.02 | 54.02 | 386,339 | -0.67(-1.22%) |
Jun 18, 2013 | 53.81 | 54.84 | 53.51 | 54.69 | 609,010 | +0.88(+1.64%) |
Jun 17, 2013 | 54.68 | 54.91 | 53.70 | 53.81 | 916,322 | -0.44(-0.81%) |
Jun 14, 2013 | 54.16 | 54.38 | 53.95 | 54.25 | 601,320 | +0.05(+0.10%) |
Jun 13, 2013 | 53.27 | 54.26 | 52.99 | 54.19 | 677,113 | +0.95(+1.79%) |
Jun 12, 2013 | 53.85 | 53.86 | 53.24 | 53.24 | 388,886 | -0.28(-0.52%) |
Jun 11, 2013 | 53.48 | 53.70 | 52.92 | 53.52 | 547,818 | -0.33(-0.61%) |
Jun 10, 2013 | 54.01 | 54.35 | 53.62 | 53.85 | 697,849 | +0.00(+0.00%) |
Jun 07, 2013 | 53.64 | 54.24 | 53.43 | 53.85 | 584,645 | +0.49(+0.92%) |
Jun 06, 2013 | 53.35 | 53.52 | 52.68 | 53.36 | 538,328 | +0.01(+0.02%) |
Jun 05, 2013 | 54.57 | 54.59 | 53.29 | 53.35 | 853,468 | -1.01(-1.85%) |
Jun 04, 2013 | 54.57 | 54.62 | 54.17 | 54.35 | 754,631 | -0.33(-0.60%) |