Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.88 | 56.62 | 55.41 | 56.42 | 21,181,456 | +4.64(+8.95%) |
Aug 29, 2013 | 51.96 | 52.05 | 51.64 | 51.78 | 2,598,330 | -0.35(-0.67%) |
Aug 28, 2013 | 51.83 | 52.88 | 51.78 | 52.13 | 3,611,171 | +0.40(+0.76%) |
Aug 27, 2013 | 51.50 | 52.17 | 51.46 | 51.73 | 4,372,990 | -0.76(-1.45%) |
Aug 26, 2013 | 52.64 | 53.20 | 52.47 | 52.50 | 3,503,832 | -0.05(-0.09%) |
Aug 23, 2013 | 52.20 | 52.62 | 51.62 | 52.54 | 3,752,931 | +0.53(+1.03%) |
Aug 22, 2013 | 51.01 | 52.24 | 50.81 | 52.01 | 3,647,858 | +1.17(+2.29%) |
Aug 21, 2013 | 50.36 | 51.27 | 50.24 | 50.85 | 6,779,932 | +0.63(+1.25%) |
Aug 20, 2013 | 49.91 | 50.69 | 49.43 | 50.22 | 6,624,430 | +0.59(+1.19%) |
Aug 19, 2013 | 51.64 | 51.66 | 49.57 | 49.63 | 10,284,234 | -2.38(-4.58%) |
Aug 16, 2013 | 52.71 | 52.79 | 52.01 | 52.01 | 5,244,791 | -0.84(-1.59%) |
Aug 15, 2013 | 52.90 | 52.95 | 52.39 | 52.85 | 4,012,889 | -0.31(-0.58%) |
Aug 14, 2013 | 54.26 | 54.36 | 53.15 | 53.16 | 5,087,080 | -1.17(-2.15%) |
Aug 13, 2013 | 54.57 | 54.65 | 54.09 | 54.33 | 2,790,081 | -0.13(-0.23%) |
Aug 12, 2013 | 54.37 | 54.90 | 54.26 | 54.45 | 2,079,332 | -0.33(-0.60%) |
Aug 09, 2013 | 54.68 | 54.99 | 54.24 | 54.78 | 2,802,315 | +0.01(+0.02%) |
Aug 08, 2013 | 53.99 | 54.99 | 53.94 | 54.77 | 3,541,619 | +0.82(+1.51%) |
Aug 07, 2013 | 54.07 | 54.35 | 53.56 | 53.95 | 4,933,659 | -0.21(-0.39%) |
Aug 06, 2013 | 54.18 | 54.32 | 53.74 | 54.16 | 4,969,801 | -0.03(-0.06%) |
Aug 05, 2013 | 53.97 | 54.31 | 53.64 | 54.20 | 3,702,619 | +0.20(+0.38%) |
Aug 02, 2013 | 53.50 | 54.18 | 53.26 | 53.99 | 5,836,517 | +0.21(+0.39%) |
Aug 01, 2013 | 53.89 | 54.21 | 53.02 | 53.78 | 4,441,467 | +0.94(+1.78%) |
Jul 31, 2013 | 53.18 | 53.96 | 52.84 | 52.84 | 4,608,468 | -0.22(-0.41%) |
Jul 30, 2013 | 53.33 | 53.37 | 52.67 | 53.06 | 3,543,981 | -0.38(-0.70%) |
Jul 29, 2013 | 53.86 | 53.94 | 53.00 | 53.43 | 3,733,723 | -0.60(-1.11%) |
Jul 26, 2013 | 54.18 | 54.26 | 53.82 | 54.03 | 2,856,450 | -0.47(-0.86%) |
Jul 25, 2013 | 54.35 | 54.86 | 53.93 | 54.50 | 3,318,801 | +0.17(+0.32%) |
Jul 24, 2013 | 54.86 | 55.02 | 53.90 | 54.33 | 3,490,628 | -0.70(-1.27%) |
Jul 23, 2013 | 55.24 | 55.37 | 54.85 | 55.03 | 2,911,725 | -0.22(-0.39%) |
Jul 22, 2013 | 55.80 | 55.96 | 55.12 | 55.24 | 4,782,670 | -0.71(-1.27%) |
Jul 19, 2013 | 56.13 | 56.24 | 55.24 | 55.96 | 9,077,939 | +0.91(+1.65%) |
Jul 18, 2013 | 54.33 | 55.10 | 54.30 | 55.05 | 4,448,939 | +1.09(+2.03%) |
Jul 17, 2013 | 53.77 | 54.04 | 53.60 | 53.95 | 4,217,900 | +0.20(+0.38%) |
Jul 16, 2013 | 54.36 | 54.53 | 53.37 | 53.75 | 4,321,038 | -0.62(-1.13%) |
Jul 15, 2013 | 53.99 | 54.52 | 53.82 | 54.37 | 4,171,515 | +0.37(+0.68%) |
Jul 12, 2013 | 53.45 | 54.11 | 53.37 | 54.00 | 3,494,801 | +0.47(+0.88%) |
Jul 11, 2013 | 53.04 | 53.69 | 52.47 | 53.53 | 7,154,594 | +0.89(+1.69%) |
Jul 10, 2013 | 53.34 | 53.36 | 52.50 | 52.64 | 7,095,922 | -0.74(-1.39%) |
Jul 09, 2013 | 53.65 | 53.86 | 52.91 | 53.38 | 5,735,982 | +0.01(+0.01%) |
Jul 08, 2013 | 54.07 | 54.31 | 53.29 | 53.37 | 4,976,390 | -0.47(-0.88%) |
Jul 05, 2013 | 53.58 | 54.39 | 53.26 | 53.84 | 7,787,365 | +1.27(+2.42%) |
Jul 03, 2013 | 53.58 | 53.68 | 52.09 | 52.57 | 8,080,588 | -1.24(-2.31%) |
Jul 02, 2013 | 54.53 | 55.26 | 53.38 | 53.82 | 7,738,333 | -0.77(-1.40%) |
Jul 01, 2013 | 55.18 | 55.25 | 54.41 | 54.58 | 7,205,250 | -0.35(-0.63%) |
Jun 28, 2013 | 54.79 | 55.43 | 54.58 | 54.93 | 4,996,427 | -0.15(-0.27%) |
Jun 27, 2013 | 54.75 | 55.19 | 54.58 | 55.08 | 3,979,659 | +0.58(+1.07%) |
Jun 26, 2013 | 54.52 | 54.77 | 54.29 | 54.50 | 3,695,590 | +0.35(+0.64%) |
Jun 25, 2013 | 54.30 | 54.46 | 53.93 | 54.15 | 4,803,912 | +0.30(+0.56%) |
Jun 24, 2013 | 54.86 | 55.22 | 53.51 | 53.85 | 7,012,306 | -1.87(-3.36%) |
Jun 21, 2013 | 56.06 | 56.12 | 55.34 | 55.72 | 7,595,890 | +0.07(+0.13%) |
Jun 20, 2013 | 56.10 | 56.25 | 55.17 | 55.65 | 7,468,182 | -1.07(-1.89%) |
Jun 19, 2013 | 57.16 | 57.38 | 56.73 | 56.73 | 5,199,096 | -0.36(-0.63%) |
Jun 18, 2013 | 56.65 | 57.38 | 56.52 | 57.09 | 4,552,280 | +0.39(+0.69%) |
Jun 17, 2013 | 55.92 | 56.95 | 55.89 | 56.69 | 5,145,695 | +1.07(+1.92%) |
Jun 14, 2013 | 55.98 | 56.10 | 55.36 | 55.62 | 3,837,157 | -0.15(-0.27%) |
Jun 13, 2013 | 55.13 | 55.85 | 54.98 | 55.77 | 3,862,945 | +0.44(+0.79%) |
Jun 12, 2013 | 55.70 | 55.93 | 55.21 | 55.34 | 7,825,201 | +0.03(+0.06%) |
Jun 11, 2013 | 55.42 | 55.65 | 55.14 | 55.30 | 5,815,727 | -0.79(-1.41%) |
Jun 10, 2013 | 55.65 | 56.23 | 55.28 | 56.10 | 5,819,082 | +0.58(+1.04%) |
Jun 07, 2013 | 56.19 | 56.42 | 55.43 | 55.52 | 6,131,612 | -0.70(-1.25%) |
Jun 06, 2013 | 55.70 | 56.26 | 55.19 | 56.22 | 5,403,113 | +0.69(+1.25%) |
Jun 05, 2013 | 55.69 | 56.55 | 55.49 | 55.53 | 6,986,322 | +0.26(+0.46%) |
Jun 04, 2013 | 55.13 | 55.64 | 54.71 | 55.27 | 4,042,084 | -0.14(-0.26%) |