Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.11 | 53.11 | 52.33 | 52.86 | 660,567 | -0.17(-0.32%) |
Aug 29, 2013 | 52.25 | 53.31 | 52.25 | 53.03 | 321,852 | +0.80(+1.53%) |
Aug 28, 2013 | 52.54 | 52.90 | 52.15 | 52.23 | 347,795 | -0.31(-0.59%) |
Aug 27, 2013 | 53.19 | 53.22 | 52.51 | 52.54 | 483,216 | -1.15(-2.14%) |
Aug 26, 2013 | 53.74 | 54.13 | 53.51 | 53.69 | 247,509 | +0.01(+0.02%) |
Aug 23, 2013 | 53.61 | 53.78 | 53.19 | 53.68 | 250,718 | +0.12(+0.23%) |
Aug 22, 2013 | 53.36 | 54.27 | 53.26 | 53.56 | 306,760 | +0.45(+0.84%) |
Aug 21, 2013 | 52.99 | 53.47 | 52.45 | 53.11 | 624,730 | +0.12(+0.23%) |
Aug 20, 2013 | 52.71 | 53.17 | 52.52 | 52.99 | 308,196 | +0.27(+0.51%) |
Aug 19, 2013 | 53.09 | 53.39 | 52.71 | 52.72 | 451,367 | -0.56(-1.06%) |
Aug 16, 2013 | 53.07 | 53.66 | 53.07 | 53.28 | 280,279 | +0.22(+0.42%) |
Aug 15, 2013 | 53.78 | 53.87 | 52.98 | 53.06 | 412,319 | -1.11(-2.05%) |
Aug 14, 2013 | 54.28 | 54.42 | 53.75 | 54.17 | 668,904 | -0.13(-0.24%) |
Aug 13, 2013 | 54.44 | 54.55 | 54.08 | 54.30 | 286,366 | -0.02(-0.05%) |
Aug 12, 2013 | 54.35 | 54.67 | 54.12 | 54.32 | 325,686 | -0.42(-0.76%) |
Aug 09, 2013 | 54.54 | 54.97 | 54.24 | 54.74 | 426,140 | +0.16(+0.30%) |
Aug 08, 2013 | 55.75 | 55.75 | 54.45 | 54.58 | 542,607 | -0.06(-0.10%) |
Aug 07, 2013 | 54.80 | 55.12 | 54.54 | 54.63 | 632,608 | -0.42(-0.77%) |
Aug 06, 2013 | 55.69 | 55.69 | 54.81 | 55.06 | 600,709 | -0.75(-1.34%) |
Aug 05, 2013 | 55.74 | 55.98 | 55.52 | 55.81 | 441,513 | -0.07(-0.13%) |
Aug 02, 2013 | 56.11 | 56.58 | 55.75 | 55.88 | 463,671 | -0.49(-0.87%) |
Aug 01, 2013 | 56.08 | 56.61 | 56.01 | 56.37 | 875,945 | +0.84(+1.51%) |
Jul 31, 2013 | 55.53 | 56.11 | 55.42 | 55.53 | 819,100 | +0.28(+0.50%) |
Jul 30, 2013 | 55.45 | 55.50 | 54.94 | 55.25 | 473,921 | +0.11(+0.19%) |
Jul 29, 2013 | 55.52 | 55.69 | 54.94 | 55.15 | 362,217 | -0.54(-0.97%) |
Jul 26, 2013 | 55.22 | 55.71 | 55.08 | 55.69 | 468,430 | +0.31(+0.56%) |
Jul 25, 2013 | 55.45 | 55.65 | 55.17 | 55.38 | 573,521 | -0.22(-0.40%) |
Jul 24, 2013 | 55.65 | 56.14 | 55.13 | 55.60 | 745,601 | +0.16(+0.29%) |
Jul 23, 2013 | 56.03 | 56.27 | 55.35 | 55.43 | 814,480 | -0.62(-1.11%) |
Jul 22, 2013 | 55.46 | 56.22 | 55.42 | 56.05 | 770,667 | +0.64(+1.15%) |
Jul 19, 2013 | 55.06 | 55.52 | 53.55 | 55.42 | 3,094,253 | -4.36(-7.30%) |
Jul 18, 2013 | 59.30 | 59.80 | 59.19 | 59.78 | 486,534 | +0.81(+1.37%) |
Jul 17, 2013 | 59.23 | 59.38 | 58.78 | 58.97 | 362,282 | -0.04(-0.07%) |
Jul 16, 2013 | 59.27 | 59.43 | 58.78 | 59.01 | 365,826 | -0.19(-0.32%) |
Jul 15, 2013 | 59.12 | 59.49 | 58.80 | 59.20 | 696,502 | -0.31(-0.52%) |
Jul 12, 2013 | 58.91 | 59.55 | 58.68 | 59.51 | 419,539 | +0.72(+1.22%) |
Jul 11, 2013 | 58.83 | 58.93 | 58.19 | 58.79 | 351,042 | +0.69(+1.18%) |
Jul 10, 2013 | 57.92 | 58.31 | 57.55 | 58.11 | 367,689 | +0.24(+0.41%) |
Jul 09, 2013 | 57.33 | 57.98 | 56.89 | 57.87 | 474,767 | +0.98(+1.72%) |
Jul 08, 2013 | 57.09 | 57.30 | 56.85 | 56.89 | 397,737 | +0.12(+0.22%) |
Jul 05, 2013 | 56.22 | 56.80 | 55.94 | 56.77 | 240,083 | +1.04(+1.87%) |
Jul 03, 2013 | 55.49 | 55.96 | 55.48 | 55.73 | 198,188 | -0.15(-0.28%) |
Jul 02, 2013 | 56.55 | 56.79 | 55.79 | 55.88 | 563,457 | -0.74(-1.31%) |
Jul 01, 2013 | 56.60 | 56.92 | 56.04 | 56.62 | 1,029,981 | +0.26(+0.46%) |
Jun 28, 2013 | 55.66 | 56.50 | 55.25 | 56.36 | 732,274 | +1.42(+2.58%) |
Jun 26, 2013 | 54.46 | 55.09 | 54.20 | 54.94 | 452,757 | +0.77(+1.41%) |
Jun 25, 2013 | 54.19 | 54.38 | 53.70 | 54.18 | 473,411 | +0.33(+0.61%) |
Jun 24, 2013 | 54.10 | 54.17 | 53.42 | 53.85 | 748,497 | -0.58(-1.06%) |
Jun 21, 2013 | 54.73 | 54.85 | 53.83 | 54.43 | 1,084,215 | +0.02(+0.04%) |
Jun 20, 2013 | 54.36 | 55.04 | 54.21 | 54.41 | 768,362 | -0.45(-0.82%) |
Jun 19, 2013 | 55.07 | 55.75 | 54.83 | 54.85 | 808,771 | +0.02(+0.03%) |
Jun 18, 2013 | 54.74 | 54.99 | 54.51 | 54.84 | 488,894 | +0.23(+0.42%) |
Jun 17, 2013 | 54.67 | 54.88 | 54.37 | 54.61 | 674,663 | +0.46(+0.84%) |
Jun 14, 2013 | 54.47 | 55.02 | 53.91 | 54.15 | 741,079 | -0.75(-1.37%) |
Jun 13, 2013 | 53.74 | 55.09 | 53.64 | 54.90 | 684,006 | +1.05(+1.95%) |
Jun 12, 2013 | 54.41 | 54.67 | 53.75 | 53.85 | 690,377 | -0.29(-0.53%) |
Jun 11, 2013 | 53.89 | 54.63 | 53.53 | 54.14 | 495,460 | -0.33(-0.60%) |
Jun 10, 2013 | 54.23 | 54.75 | 54.01 | 54.46 | 496,348 | +0.24(+0.44%) |
Jun 07, 2013 | 53.92 | 54.28 | 53.46 | 54.23 | 441,402 | +0.55(+1.02%) |
Jun 06, 2013 | 53.02 | 53.68 | 52.60 | 53.68 | 885,961 | +0.61(+1.15%) |
Jun 05, 2013 | 53.54 | 53.54 | 52.85 | 53.07 | 691,013 | -0.58(-1.08%) |
Jun 04, 2013 | 54.17 | 54.29 | 53.06 | 53.65 | 1,006,397 | -0.51(-0.95%) |