Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.91 | 54.30 | 53.33 | 53.59 | 672,884 | -0.34(-0.62%) |
Aug 29, 2013 | 53.61 | 54.33 | 53.59 | 53.92 | 473,258 | +0.18(+0.34%) |
Aug 28, 2013 | 53.70 | 54.02 | 53.59 | 53.74 | 542,311 | -0.03(-0.06%) |
Aug 27, 2013 | 53.57 | 54.16 | 53.27 | 53.78 | 738,288 | -0.28(-0.52%) |
Aug 26, 2013 | 54.02 | 54.65 | 53.97 | 54.06 | 684,042 | +0.07(+0.13%) |
Aug 23, 2013 | 54.07 | 54.20 | 53.60 | 53.99 | 566,541 | +0.17(+0.32%) |
Aug 22, 2013 | 53.48 | 54.11 | 53.29 | 53.82 | 293,001 | +0.52(+0.98%) |
Aug 21, 2013 | 53.52 | 53.91 | 53.19 | 53.29 | 362,645 | -0.34(-0.62%) |
Aug 20, 2013 | 53.55 | 54.16 | 53.45 | 53.63 | 392,649 | +0.02(+0.03%) |
Aug 19, 2013 | 53.36 | 53.81 | 53.23 | 53.61 | 556,693 | +0.09(+0.16%) |
Aug 16, 2013 | 53.48 | 53.66 | 53.16 | 53.53 | 575,265 | -0.14(-0.26%) |
Aug 15, 2013 | 53.64 | 53.84 | 53.27 | 53.66 | 910,057 | -0.40(-0.73%) |
Aug 14, 2013 | 54.34 | 54.68 | 53.83 | 54.06 | 647,044 | -0.30(-0.55%) |
Aug 13, 2013 | 54.39 | 54.57 | 54.02 | 54.36 | 483,517 | -0.11(-0.21%) |
Aug 12, 2013 | 53.87 | 54.68 | 53.87 | 54.47 | 509,674 | +0.42(+0.78%) |
Aug 09, 2013 | 54.12 | 54.55 | 53.90 | 54.05 | 685,559 | -0.22(-0.41%) |
Aug 08, 2013 | 54.44 | 54.64 | 54.04 | 54.27 | 808,253 | +0.04(+0.08%) |
Aug 07, 2013 | 53.97 | 54.41 | 53.76 | 54.23 | 1,208,766 | -0.02(-0.03%) |
Aug 06, 2013 | 54.13 | 54.36 | 53.91 | 54.25 | 1,173,181 | -0.10(-0.19%) |
Aug 05, 2013 | 53.55 | 54.44 | 53.38 | 54.35 | 1,573,524 | +0.81(+1.51%) |
Aug 02, 2013 | 53.53 | 53.85 | 53.17 | 53.54 | 2,135,067 | -0.05(-0.10%) |
Aug 01, 2013 | 53.69 | 54.03 | 53.54 | 53.60 | 1,509,658 | +0.32(+0.60%) |
Jul 31, 2013 | 53.17 | 54.12 | 53.13 | 53.28 | 1,364,106 | +0.11(+0.21%) |
Jul 30, 2013 | 53.10 | 54.05 | 52.87 | 53.17 | 1,650,632 | +0.11(+0.21%) |
Jul 29, 2013 | 52.78 | 53.28 | 52.62 | 53.05 | 1,101,250 | +0.01(+0.02%) |
Jul 26, 2013 | 53.44 | 53.63 | 52.82 | 53.05 | 1,204,259 | -0.64(-1.18%) |
Jul 25, 2013 | 53.75 | 54.09 | 53.44 | 53.68 | 1,364,220 | -0.14(-0.26%) |
Jul 24, 2013 | 54.11 | 54.25 | 53.53 | 53.82 | 928,730 | -0.15(-0.27%) |
Jul 23, 2013 | 53.99 | 54.22 | 53.85 | 53.97 | 702,733 | +0.21(+0.40%) |
Jul 22, 2013 | 53.68 | 53.97 | 53.35 | 53.75 | 1,169,314 | -0.22(-0.41%) |
Jul 19, 2013 | 53.66 | 54.15 | 53.09 | 53.97 | 1,197,654 | +0.04(+0.08%) |
Jul 18, 2013 | 54.19 | 54.36 | 51.69 | 53.93 | 2,921,691 | -1.70(-3.06%) |
Jul 17, 2013 | 55.81 | 56.28 | 55.59 | 55.63 | 704,032 | +0.04(+0.08%) |
Jul 16, 2013 | 55.73 | 56.05 | 54.89 | 55.59 | 750,691 | +0.05(+0.09%) |
Jul 15, 2013 | 55.67 | 56.07 | 55.28 | 55.54 | 683,736 | -0.14(-0.25%) |
Jul 12, 2013 | 55.87 | 55.91 | 55.15 | 55.67 | 761,795 | -0.22(-0.40%) |
Jul 11, 2013 | 56.99 | 57.04 | 55.65 | 55.90 | 697,824 | -0.13(-0.23%) |
Jul 10, 2013 | 55.66 | 56.36 | 55.55 | 56.03 | 603,583 | +0.45(+0.80%) |
Jul 09, 2013 | 54.83 | 55.98 | 54.75 | 55.58 | 543,324 | +1.13(+2.08%) |
Jul 08, 2013 | 54.73 | 55.23 | 54.19 | 54.45 | 618,585 | -0.26(-0.47%) |
Jul 05, 2013 | 54.49 | 54.91 | 54.20 | 54.70 | 394,273 | +0.70(+1.30%) |
Jul 03, 2013 | 53.90 | 54.33 | 53.74 | 54.00 | 317,397 | -0.16(-0.30%) |
Jul 02, 2013 | 54.20 | 54.72 | 53.87 | 54.16 | 629,117 | +0.01(+0.02%) |
Jul 01, 2013 | 53.78 | 54.64 | 53.77 | 54.15 | 908,631 | +0.64(+1.19%) |
Jun 28, 2013 | 53.76 | 54.81 | 53.02 | 53.52 | 1,160,199 | -0.40(-0.73%) |
Jun 27, 2013 | 54.15 | 54.39 | 53.74 | 53.91 | 500,799 | +0.08(+0.14%) |
Jun 26, 2013 | 54.08 | 54.28 | 53.42 | 53.84 | 544,926 | +0.39(+0.72%) |
Jun 25, 2013 | 53.21 | 53.67 | 53.05 | 53.45 | 698,924 | +0.84(+1.60%) |
Jun 24, 2013 | 52.67 | 53.05 | 51.77 | 52.61 | 934,346 | -0.64(-1.19%) |
Jun 21, 2013 | 53.80 | 53.88 | 52.81 | 53.24 | 1,137,160 | -0.24(-0.45%) |
Jun 20, 2013 | 53.64 | 54.19 | 53.23 | 53.48 | 992,236 | -0.99(-1.81%) |
Jun 19, 2013 | 54.97 | 55.06 | 54.44 | 54.47 | 429,098 | -0.51(-0.92%) |
Jun 18, 2013 | 54.32 | 55.34 | 54.32 | 54.98 | 310,781 | +0.59(+1.09%) |
Jun 17, 2013 | 54.64 | 54.85 | 54.04 | 54.39 | 609,961 | +0.27(+0.51%) |
Jun 14, 2013 | 54.46 | 54.72 | 54.04 | 54.11 | 476,661 | -0.33(-0.60%) |
Jun 13, 2013 | 52.99 | 54.61 | 52.86 | 54.44 | 464,313 | +1.27(+2.39%) |
Jun 12, 2013 | 54.22 | 54.39 | 53.12 | 53.17 | 690,965 | -0.62(-1.15%) |
Jun 11, 2013 | 53.71 | 54.26 | 53.03 | 53.78 | 681,619 | -0.56(-1.04%) |
Jun 10, 2013 | 55.05 | 55.21 | 53.95 | 54.35 | 1,101,908 | -0.55(-1.00%) |
Jun 07, 2013 | 55.12 | 55.23 | 54.20 | 54.90 | 787,340 | -0.20(-0.36%) |
Jun 06, 2013 | 55.46 | 55.97 | 54.27 | 55.09 | 1,304,626 | -0.36(-0.65%) |
Jun 05, 2013 | 56.17 | 56.41 | 55.33 | 55.45 | 526,481 | -0.91(-1.61%) |
Jun 04, 2013 | 56.31 | 57.04 | 55.93 | 56.36 | 403,929 | +0.09(+0.17%) |