Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.01 | 57.02 | 55.97 | 56.51 | 1,224,679 | -0.44(-0.78%) |
Aug 29, 2013 | 56.38 | 57.48 | 56.38 | 56.95 | 635,218 | +0.30(+0.53%) |
Aug 28, 2013 | 56.36 | 57.07 | 56.23 | 56.65 | 785,070 | +0.26(+0.46%) |
Aug 27, 2013 | 56.79 | 57.25 | 56.35 | 56.39 | 946,348 | -1.18(-2.05%) |
Aug 26, 2013 | 57.97 | 58.31 | 57.50 | 57.57 | 1,000,685 | -0.37(-0.64%) |
Aug 23, 2013 | 58.16 | 58.64 | 57.58 | 57.95 | 1,057,679 | -0.01(-0.02%) |
Aug 22, 2013 | 56.42 | 58.40 | 56.32 | 57.96 | 910,190 | +1.79(+3.18%) |
Aug 21, 2013 | 57.17 | 57.23 | 56.09 | 56.17 | 1,177,058 | -1.24(-2.15%) |
Aug 20, 2013 | 56.97 | 57.69 | 56.80 | 57.41 | 782,236 | +0.52(+0.91%) |
Aug 19, 2013 | 57.16 | 57.97 | 56.86 | 56.89 | 1,343,461 | -0.40(-0.70%) |
Aug 16, 2013 | 57.36 | 58.06 | 56.78 | 57.29 | 1,296,214 | +0.30(+0.53%) |
Aug 15, 2013 | 57.34 | 57.50 | 56.41 | 56.99 | 2,061,568 | -1.02(-1.76%) |
Aug 14, 2013 | 61.14 | 61.32 | 57.96 | 58.01 | 2,889,765 | -3.10(-5.07%) |
Aug 13, 2013 | 61.40 | 61.73 | 60.95 | 61.11 | 979,548 | +0.00(+0.00%) |
Aug 12, 2013 | 61.21 | 61.82 | 61.04 | 61.11 | 516,177 | -0.51(-0.83%) |
Aug 09, 2013 | 61.39 | 61.99 | 61.23 | 61.62 | 988,116 | +0.23(+0.38%) |
Aug 08, 2013 | 62.77 | 62.77 | 60.92 | 61.39 | 1,619,816 | -0.32(-0.52%) |
Aug 07, 2013 | 62.54 | 62.56 | 61.37 | 61.71 | 2,104,147 | -1.13(-1.80%) |
Aug 06, 2013 | 61.25 | 63.10 | 61.19 | 62.84 | 2,197,780 | +1.53(+2.50%) |
Aug 05, 2013 | 61.16 | 61.33 | 60.57 | 61.31 | 892,750 | +0.01(+0.01%) |
Aug 02, 2013 | 60.66 | 61.39 | 60.24 | 61.30 | 1,045,955 | +0.27(+0.45%) |
Aug 01, 2013 | 60.49 | 61.36 | 60.37 | 61.03 | 1,372,208 | +1.01(+1.68%) |
Jul 31, 2013 | 59.01 | 60.27 | 58.97 | 60.02 | 2,037,712 | +1.08(+1.83%) |
Jul 30, 2013 | 57.70 | 59.14 | 57.48 | 58.94 | 1,974,226 | +1.62(+2.83%) |
Jul 29, 2013 | 56.73 | 57.45 | 56.73 | 57.31 | 872,382 | +0.31(+0.54%) |
Jul 26, 2013 | 56.87 | 57.05 | 56.33 | 57.01 | 1,760,513 | -0.17(-0.29%) |
Jul 25, 2013 | 57.01 | 57.44 | 56.48 | 57.17 | 1,705,151 | -0.11(-0.19%) |
Jul 24, 2013 | 56.70 | 59.38 | 56.63 | 57.28 | 3,608,444 | +2.10(+3.80%) |
Jul 23, 2013 | 54.84 | 56.00 | 54.76 | 55.18 | 1,743,993 | +0.37(+0.68%) |
Jul 22, 2013 | 54.58 | 55.07 | 54.69 | 54.81 | 867,555 | +0.12(+0.21%) |
Jul 19, 2013 | 54.68 | 54.76 | 54.16 | 54.69 | 866,738 | +0.01(+0.02%) |
Jul 18, 2013 | 53.91 | 54.79 | 53.85 | 54.68 | 1,112,429 | +0.92(+1.71%) |
Jul 17, 2013 | 53.77 | 54.47 | 53.34 | 53.76 | 1,355,942 | +0.34(+0.63%) |
Jul 16, 2013 | 53.84 | 54.06 | 53.02 | 53.43 | 1,208,541 | -0.42(-0.77%) |
Jul 15, 2013 | 54.11 | 54.20 | 53.48 | 53.84 | 1,662,108 | -0.21(-0.39%) |
Jul 12, 2013 | 54.49 | 54.62 | 53.83 | 54.06 | 1,645,027 | -0.27(-0.49%) |
Jul 11, 2013 | 54.24 | 55.13 | 53.95 | 54.32 | 2,379,840 | +1.16(+2.18%) |
Jul 10, 2013 | 54.51 | 54.84 | 52.90 | 53.16 | 2,366,067 | -1.44(-2.64%) |
Jul 09, 2013 | 54.87 | 54.79 | 54.39 | 54.61 | 1,898,712 | +0.35(+0.65%) |
Jul 08, 2013 | 54.09 | 55.04 | 54.07 | 54.25 | 1,382,859 | +0.46(+0.86%) |
Jul 05, 2013 | 53.57 | 53.84 | 53.00 | 53.79 | 1,064,218 | +0.62(+1.17%) |
Jul 03, 2013 | 53.24 | 53.60 | 52.86 | 53.17 | 741,688 | -0.36(-0.68%) |
Jul 02, 2013 | 54.04 | 54.84 | 53.39 | 53.53 | 1,195,308 | -0.75(-1.39%) |
Jul 01, 2013 | 54.17 | 55.48 | 54.17 | 54.29 | 2,424,611 | +0.33(+0.61%) |
Jun 28, 2013 | 53.75 | 54.44 | 53.64 | 53.96 | 2,894,930 | +0.09(+0.16%) |
Jun 27, 2013 | 52.52 | 54.03 | 52.09 | 53.87 | 1,888,165 | +1.78(+3.42%) |
Jun 26, 2013 | 52.20 | 52.52 | 51.86 | 52.09 | 1,231,727 | +0.35(+0.67%) |
Jun 25, 2013 | 51.83 | 52.69 | 51.46 | 51.74 | 1,392,588 | +0.70(+1.37%) |
Jun 24, 2013 | 51.43 | 51.55 | 50.26 | 51.05 | 1,591,595 | -1.10(-2.11%) |
Jun 21, 2013 | 52.48 | 52.68 | 51.33 | 52.14 | 1,973,785 | +0.07(+0.14%) |
Jun 20, 2013 | 53.45 | 53.88 | 51.95 | 52.07 | 2,247,699 | -1.96(-3.62%) |
Jun 19, 2013 | 55.37 | 55.61 | 53.99 | 54.03 | 1,523,707 | -1.42(-2.56%) |
Jun 18, 2013 | 55.19 | 55.63 | 54.92 | 55.45 | 1,105,047 | +0.37(+0.68%) |
Jun 17, 2013 | 55.63 | 55.73 | 54.91 | 55.07 | 1,663,643 | -0.01(-0.02%) |
Jun 14, 2013 | 55.55 | 55.79 | 54.81 | 55.08 | 1,180,747 | -0.58(-1.05%) |
Jun 13, 2013 | 54.06 | 55.86 | 53.59 | 55.67 | 1,849,723 | +1.61(+2.98%) |
Jun 12, 2013 | 56.86 | 56.93 | 53.52 | 54.06 | 3,293,669 | -2.20(-3.90%) |
Jun 11, 2013 | 56.93 | 57.10 | 56.24 | 56.25 | 1,700,294 | -1.31(-2.28%) |
Jun 10, 2013 | 57.79 | 58.10 | 57.21 | 57.56 | 1,576,442 | -0.66(-1.13%) |
Jun 07, 2013 | 57.94 | 58.30 | 57.40 | 58.22 | 1,128,379 | +0.69(+1.20%) |
Jun 06, 2013 | 56.50 | 57.59 | 56.12 | 57.53 | 1,628,161 | +1.19(+2.11%) |
Jun 05, 2013 | 57.57 | 57.64 | 56.03 | 56.34 | 1,992,679 | -1.46(-2.53%) |
Jun 04, 2013 | 58.30 | 58.49 | 57.62 | 57.80 | 1,407,674 | -0.50(-0.85%) |