Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.44 | 55.44 | 54.76 | 54.94 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.90 | 55.52 | 54.82 | 55.42 | 120,987 | +0.57(+1.04%) |
Aug 28, 2013 | 54.29 | 55.02 | 54.29 | 54.84 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.98 | 54.98 | 54.02 | 54.14 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.59 | 55.86 | 55.49 | 55.50 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.70 | 55.88 | 55.35 | 55.61 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.18 | 55.72 | 55.18 | 55.61 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.19 | 55.45 | 54.98 | 55.00 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.06 | 55.57 | 55.06 | 55.42 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.31 | 55.58 | 55.01 | 55.04 | 229,859 | -0.40(-0.71%) |
Aug 16, 2013 | 55.34 | 55.91 | 55.11 | 55.43 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.79 | 55.93 | 55.20 | 55.24 | 113,680 | -1.28(-2.26%) |
Aug 14, 2013 | 56.90 | 57.02 | 56.45 | 56.52 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.09 | 57.47 | 56.54 | 57.39 | 87,472 | +0.67(+1.18%) |
Aug 12, 2013 | 56.31 | 56.89 | 56.18 | 56.72 | 51,972 | +0.21(+0.37%) |
Aug 09, 2013 | 56.69 | 56.80 | 56.43 | 56.51 | 39,130 | -0.29(-0.51%) |
Aug 08, 2013 | 57.03 | 57.10 | 56.49 | 56.80 | 65,163 | +0.03(+0.05%) |
Aug 07, 2013 | 57.22 | 57.22 | 56.54 | 56.77 | 140,957 | -0.62(-1.09%) |
Aug 06, 2013 | 57.58 | 57.58 | 57.14 | 57.40 | 296,822 | -0.35(-0.61%) |
Aug 05, 2013 | 57.67 | 57.83 | 57.59 | 57.75 | 35,690 | -0.12(-0.21%) |
Aug 02, 2013 | 58.05 | 58.05 | 57.49 | 57.87 | 34,067 | -0.32(-0.54%) |
Aug 01, 2013 | 57.74 | 58.22 | 57.63 | 58.19 | 68,746 | +0.99(+1.74%) |
Jul 31, 2013 | 56.94 | 57.50 | 56.94 | 57.19 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.41 | 57.04 | 56.41 | 56.91 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.40 | 56.68 | 56.12 | 56.23 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.62 | 56.62 | 56.30 | 56.59 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.74 | 57.10 | 56.40 | 57.04 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.00 | 58.07 | 56.69 | 56.75 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.23 | 58.60 | 57.72 | 57.84 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.12 | 58.21 | 57.80 | 58.00 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.01 | 58.14 | 57.67 | 58.12 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.54 | 58.77 | 58.08 | 58.27 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.74 | 58.99 | 58.60 | 58.79 | 106,142 | +0.04(+0.07%) |
Jul 16, 2013 | 58.60 | 58.95 | 58.48 | 58.74 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.65 | 58.65 | 58.42 | 58.51 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.38 | 58.63 | 58.26 | 58.51 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.88 | 58.24 | 57.60 | 58.19 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.34 | 57.07 | 56.33 | 56.96 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.32 | 56.51 | 56.15 | 56.37 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.13 | 57.16 | 55.62 | 55.78 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.67 | 56.97 | 56.35 | 56.91 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.74 | 56.43 | 55.74 | 56.18 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.79 | 56.48 | 55.56 | 55.93 | 0 | +0.08(+0.14%) |
Jul 01, 2013 | 56.18 | 56.47 | 55.82 | 55.85 | 0 | -0.07(-0.13%) |
Jun 28, 2013 | 55.79 | 56.28 | 55.30 | 55.92 | 227,472 | +0.19(+0.35%) |
Jun 27, 2013 | 55.94 | 56.19 | 55.72 | 55.72 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 55.98 | 56.06 | 55.20 | 55.53 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.72 | 55.49 | 54.52 | 55.36 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.83 | 54.83 | 53.64 | 54.04 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.56 | 55.56 | 54.53 | 55.22 | 116,542 | +0.24(+0.43%) |
Jun 20, 2013 | 56.07 | 56.09 | 54.89 | 54.98 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.51 | 57.70 | 56.76 | 56.78 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.78 | 57.50 | 56.78 | 57.46 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.39 | 56.89 | 56.26 | 56.52 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.08 | 56.23 | 55.63 | 55.71 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.81 | 56.02 | 54.68 | 55.94 | 146,353 | +1.12(+2.04%) |
Jun 12, 2013 | 55.98 | 56.09 | 54.77 | 54.83 | 130,492 | -0.64(-1.16%) |
Jun 11, 2013 | 56.27 | 56.30 | 55.43 | 55.47 | 489,057 | -1.28(-2.25%) |
Jun 10, 2013 | 56.52 | 56.82 | 56.29 | 56.74 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.89 | 56.47 | 55.54 | 56.40 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.71 | 56.05 | 55.09 | 55.57 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.36 | 56.43 | 55.62 | 55.65 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.50 | 57.11 | 56.33 | 56.52 | 213,103 | +0.26(+0.45%) |