Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.50 | 55.50 | 54.81 | 55.00 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.95 | 55.58 | 54.87 | 55.47 | 120,863 | +0.57(+1.04%) |
Aug 28, 2013 | 54.34 | 55.08 | 54.34 | 54.90 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 55.03 | 55.03 | 54.08 | 54.19 | 0 | -1.37(-2.46%) |
Aug 26, 2013 | 55.65 | 55.91 | 55.54 | 55.56 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.75 | 55.94 | 55.41 | 55.67 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.23 | 55.78 | 55.23 | 55.67 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.24 | 55.51 | 55.03 | 55.06 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.12 | 55.63 | 55.12 | 55.48 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.37 | 55.64 | 55.07 | 55.09 | 229,624 | -0.40(-0.71%) |
Aug 16, 2013 | 55.39 | 55.97 | 55.16 | 55.49 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.84 | 55.98 | 55.26 | 55.30 | 113,564 | -1.28(-2.26%) |
Aug 14, 2013 | 56.96 | 57.08 | 56.50 | 56.57 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.15 | 57.53 | 56.60 | 57.45 | 87,383 | +0.67(+1.18%) |
Aug 12, 2013 | 56.37 | 56.95 | 56.24 | 56.78 | 51,919 | +0.21(+0.37%) |
Aug 09, 2013 | 56.75 | 56.86 | 56.49 | 56.56 | 39,090 | -0.29(-0.51%) |
Aug 08, 2013 | 57.08 | 57.16 | 56.55 | 56.86 | 65,097 | +0.03(+0.05%) |
Aug 07, 2013 | 57.28 | 57.28 | 56.60 | 56.83 | 140,813 | -0.63(-1.09%) |
Aug 06, 2013 | 57.64 | 57.64 | 57.19 | 57.45 | 296,519 | -0.35(-0.61%) |
Aug 05, 2013 | 57.73 | 57.89 | 57.65 | 57.81 | 35,654 | -0.12(-0.21%) |
Aug 02, 2013 | 58.11 | 58.11 | 57.55 | 57.93 | 34,032 | -0.32(-0.54%) |
Aug 01, 2013 | 57.80 | 58.28 | 57.69 | 58.25 | 68,676 | +1.00(+1.74%) |
Jul 31, 2013 | 57.00 | 57.56 | 57.00 | 57.25 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.47 | 57.10 | 56.47 | 56.97 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.46 | 56.74 | 56.18 | 56.29 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.68 | 56.68 | 56.35 | 56.65 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.79 | 57.16 | 56.46 | 57.10 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.06 | 58.13 | 56.75 | 56.81 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.29 | 58.66 | 57.78 | 57.90 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.18 | 58.27 | 57.86 | 58.06 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.07 | 58.20 | 57.73 | 58.18 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.60 | 58.83 | 58.14 | 58.33 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.80 | 59.05 | 58.66 | 58.85 | 106,034 | +0.04(+0.07%) |
Jul 16, 2013 | 58.66 | 59.01 | 58.54 | 58.80 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.71 | 58.71 | 58.48 | 58.57 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.44 | 58.69 | 58.32 | 58.57 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.94 | 58.30 | 57.66 | 58.25 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.40 | 57.13 | 56.39 | 57.01 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.38 | 56.57 | 56.21 | 56.43 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.19 | 57.22 | 55.67 | 55.83 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.73 | 57.03 | 56.41 | 56.97 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.80 | 56.49 | 55.80 | 56.24 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.85 | 56.54 | 55.62 | 55.98 | 0 | +0.08(+0.14%) |
Jul 01, 2013 | 56.24 | 56.53 | 55.88 | 55.90 | 0 | -0.07(-0.13%) |
Jun 28, 2013 | 55.85 | 56.34 | 55.36 | 55.97 | 227,240 | +0.19(+0.35%) |
Jun 27, 2013 | 56.00 | 56.25 | 55.78 | 55.78 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 56.04 | 56.12 | 55.26 | 55.59 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.78 | 55.54 | 54.57 | 55.42 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.88 | 54.88 | 53.69 | 54.10 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.62 | 55.62 | 54.58 | 55.28 | 116,423 | +0.24(+0.43%) |
Jun 20, 2013 | 56.12 | 56.15 | 54.94 | 55.04 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.57 | 57.76 | 56.82 | 56.84 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.84 | 57.56 | 56.84 | 57.52 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.45 | 56.94 | 56.32 | 56.58 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.13 | 56.28 | 55.68 | 55.77 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.86 | 56.08 | 54.74 | 56.00 | 146,204 | +1.12(+2.04%) |
Jun 12, 2013 | 56.04 | 56.15 | 54.83 | 54.88 | 130,359 | -0.64(-1.16%) |
Jun 11, 2013 | 56.33 | 56.36 | 55.49 | 55.52 | 488,558 | -1.28(-2.25%) |
Jun 10, 2013 | 56.57 | 56.88 | 56.34 | 56.80 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.95 | 56.53 | 55.60 | 56.46 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.76 | 56.11 | 55.15 | 55.63 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.41 | 56.49 | 55.67 | 55.71 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.56 | 57.16 | 56.39 | 56.57 | 212,886 | +0.26(+0.45%) |