Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.90 | 55.90 | 54.91 | 55.18 | 0 | -0.67(-1.20%) |
Aug 29, 2013 | 55.07 | 56.23 | 55.00 | 55.85 | 3,227,321 | +0.83(+1.51%) |
Aug 28, 2013 | 54.10 | 55.34 | 53.91 | 55.02 | 2,819,260 | +0.99(+1.83%) |
Aug 27, 2013 | 56.21 | 56.21 | 53.80 | 54.03 | 5,313,191 | -2.61(-4.61%) |
Aug 26, 2013 | 56.84 | 56.95 | 56.09 | 56.64 | 2,316,733 | -0.18(-0.32%) |
Aug 23, 2013 | 56.98 | 57.78 | 56.34 | 56.82 | 0 | -0.24(-0.42%) |
Aug 22, 2013 | 56.27 | 57.43 | 56.20 | 57.06 | 2,004,285 | +1.03(+1.84%) |
Aug 21, 2013 | 55.38 | 56.28 | 55.30 | 56.03 | 3,189,429 | +0.39(+0.70%) |
Aug 20, 2013 | 55.19 | 55.82 | 54.78 | 55.64 | 2,616,999 | +0.44(+0.80%) |
Aug 19, 2013 | 55.29 | 55.47 | 54.36 | 55.20 | 5,614,644 | -0.61(-1.09%) |
Aug 16, 2013 | 55.85 | 56.34 | 55.29 | 55.81 | 0 | -0.13(-0.23%) |
Aug 15, 2013 | 57.04 | 57.17 | 55.82 | 55.94 | 4,462,409 | -1.92(-3.32%) |
Aug 14, 2013 | 58.15 | 58.59 | 57.83 | 57.86 | 0 | -0.52(-0.89%) |
Aug 13, 2013 | 57.58 | 58.55 | 56.90 | 58.38 | 3,710,059 | +1.20(+2.10%) |
Aug 12, 2013 | 57.80 | 58.04 | 57.17 | 57.18 | 3,309,426 | -0.83(-1.43%) |
Aug 09, 2013 | 58.23 | 58.51 | 57.68 | 58.01 | 3,361,884 | -0.14(-0.24%) |
Aug 08, 2013 | 56.95 | 58.34 | 56.79 | 58.15 | 5,712,485 | +1.12(+1.96%) |
Aug 07, 2013 | 57.66 | 58.23 | 56.70 | 57.03 | 4,728,308 | -0.73(-1.26%) |
Aug 06, 2013 | 57.22 | 58.05 | 56.81 | 57.76 | 4,612,999 | +0.34(+0.59%) |
Aug 05, 2013 | 58.23 | 58.46 | 56.83 | 57.42 | 6,350,136 | -0.88(-1.51%) |
Aug 02, 2013 | 58.14 | 59.34 | 57.70 | 58.30 | 8,077,733 | -0.12(-0.21%) |
Aug 01, 2013 | 58.00 | 59.10 | 57.05 | 58.42 | 12,651,175 | +3.30(+5.99%) |
Jul 31, 2013 | 54.47 | 55.64 | 54.24 | 55.12 | 0 | +0.59(+1.08%) |
Jul 30, 2013 | 53.78 | 54.60 | 53.09 | 54.53 | 0 | -0.87(-1.57%) |
Jul 29, 2013 | 57.00 | 57.12 | 55.24 | 55.40 | 10,373,352 | -1.60(-2.81%) |
Jul 26, 2013 | 60.00 | 60.10 | 56.60 | 57.00 | 0 | -3.54(-5.85%) |
Jul 25, 2013 | 60.16 | 60.72 | 58.85 | 60.54 | 6,034,658 | -0.19(-0.31%) |
Jul 24, 2013 | 62.66 | 62.98 | 60.55 | 60.73 | 5,181,337 | -1.45(-2.33%) |
Jul 23, 2013 | 63.41 | 63.44 | 62.00 | 62.18 | 0 | -1.27(-2.00%) |
Jul 22, 2013 | 62.87 | 63.97 | 62.56 | 63.45 | 0 | +0.74(+1.18%) |
Jul 19, 2013 | 61.15 | 63.14 | 61.00 | 62.71 | 6,824,123 | +1.51(+2.47%) |
Jul 18, 2013 | 61.39 | 62.05 | 59.28 | 61.20 | 15,645,946 | +2.23(+3.78%) |
Jul 17, 2013 | 59.65 | 60.00 | 58.90 | 58.97 | 5,798,931 | -0.53(-0.89%) |
Jul 16, 2013 | 61.12 | 61.28 | 59.40 | 59.50 | 4,991,658 | -1.80(-2.94%) |
Jul 15, 2013 | 61.07 | 61.42 | 60.90 | 61.30 | 2,657,411 | +0.40(+0.66%) |
Jul 12, 2013 | 60.89 | 61.21 | 60.25 | 60.90 | 0 | +0.12(+0.20%) |
Jul 11, 2013 | 60.67 | 61.01 | 60.01 | 60.78 | 0 | +0.95(+1.59%) |
Jul 10, 2013 | 59.53 | 59.85 | 58.74 | 59.83 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 60.56 | 60.02 | 59.48 | 59.78 | 0 | -0.24(-0.40%) |
Jul 08, 2013 | 62.32 | 62.59 | 59.78 | 60.02 | 4,423,553 | -1.82(-2.94%) |
Jul 05, 2013 | 61.76 | 62.20 | 61.05 | 61.84 | 0 | +0.43(+0.70%) |
Jul 03, 2013 | 61.22 | 61.99 | 61.09 | 61.41 | 0 | -0.18(-0.29%) |
Jul 02, 2013 | 60.75 | 61.69 | 60.00 | 61.59 | 0 | +0.17(+0.28%) |
Jul 01, 2013 | 61.71 | 62.85 | 61.28 | 61.42 | 0 | +0.32(+0.52%) |
Jun 28, 2013 | 60.28 | 61.50 | 59.87 | 61.10 | 4,666,284 | +0.63(+1.04%) |
Jun 27, 2013 | 59.84 | 60.87 | 59.60 | 60.47 | 0 | +1.12(+1.89%) |
Jun 26, 2013 | 58.79 | 59.82 | 58.73 | 59.35 | 0 | +1.01(+1.73%) |
Jun 25, 2013 | 58.18 | 58.84 | 57.61 | 58.34 | 0 | +0.64(+1.11%) |
Jun 24, 2013 | 58.28 | 58.71 | 57.11 | 57.70 | 0 | -1.16(-1.97%) |
Jun 21, 2013 | 59.64 | 60.17 | 57.83 | 58.86 | 5,151,930 | -0.52(-0.88%) |
Jun 20, 2013 | 60.95 | 61.45 | 58.94 | 59.38 | 4,636,676 | -2.18(-3.54%) |
Jun 19, 2013 | 63.16 | 63.73 | 61.48 | 61.56 | 3,554,935 | -1.48(-2.35%) |
Jun 18, 2013 | 61.36 | 63.27 | 61.03 | 63.04 | 5,470,561 | +1.81(+2.96%) |
Jun 17, 2013 | 59.28 | 61.70 | 59.10 | 61.23 | 0 | +2.42(+4.11%) |
Jun 14, 2013 | 59.42 | 59.70 | 58.72 | 58.81 | 0 | -0.61(-1.03%) |
Jun 13, 2013 | 58.60 | 59.67 | 58.01 | 59.42 | 2,262,295 | +0.49(+0.83%) |
Jun 12, 2013 | 59.71 | 60.17 | 58.76 | 58.93 | 1,919,117 | -0.34(-0.57%) |
Jun 11, 2013 | 59.10 | 60.75 | 58.74 | 59.27 | 3,269,797 | -0.56(-0.94%) |
Jun 10, 2013 | 58.54 | 59.94 | 58.15 | 59.83 | 0 | +1.52(+2.61%) |
Jun 07, 2013 | 58.77 | 58.98 | 57.83 | 58.31 | 0 | -0.19(-0.32%) |
Jun 06, 2013 | 57.64 | 58.52 | 57.38 | 58.50 | 0 | +1.00(+1.74%) |
Jun 05, 2013 | 57.76 | 57.92 | 56.82 | 57.50 | 0 | -0.64(-1.10%) |
Jun 04, 2013 | 58.88 | 59.03 | 57.53 | 58.14 | 0 | -0.62(-1.06%) |