Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.45 | 55.45 | 54.77 | 54.95 | 0 | -0.48(-0.86%) |
Aug 29, 2013 | 54.91 | 55.53 | 54.83 | 55.43 | 120,961 | +0.57(+1.04%) |
Aug 28, 2013 | 54.30 | 55.03 | 54.30 | 54.85 | 0 | +0.70(+1.30%) |
Aug 27, 2013 | 54.99 | 54.99 | 54.04 | 54.15 | 0 | -1.36(-2.46%) |
Aug 26, 2013 | 55.60 | 55.87 | 55.50 | 55.52 | 0 | -0.11(-0.19%) |
Aug 23, 2013 | 55.71 | 55.89 | 55.37 | 55.62 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 55.19 | 55.74 | 55.19 | 55.62 | 0 | +0.61(+1.10%) |
Aug 21, 2013 | 55.20 | 55.46 | 54.99 | 55.01 | 0 | -0.42(-0.76%) |
Aug 20, 2013 | 55.07 | 55.59 | 55.07 | 55.44 | 0 | +0.39(+0.70%) |
Aug 19, 2013 | 55.32 | 55.59 | 55.02 | 55.05 | 229,810 | -0.40(-0.71%) |
Aug 16, 2013 | 55.35 | 55.92 | 55.12 | 55.44 | 0 | +0.19(+0.35%) |
Aug 15, 2013 | 55.80 | 55.94 | 55.22 | 55.25 | 113,656 | -1.28(-2.26%) |
Aug 14, 2013 | 56.92 | 57.03 | 56.46 | 56.53 | 0 | -0.87(-1.52%) |
Aug 13, 2013 | 57.10 | 57.48 | 56.55 | 57.40 | 87,454 | +0.67(+1.18%) |
Aug 12, 2013 | 56.33 | 56.91 | 56.19 | 56.73 | 51,961 | +0.21(+0.37%) |
Aug 09, 2013 | 56.70 | 56.81 | 56.44 | 56.52 | 39,122 | -0.29(-0.51%) |
Aug 08, 2013 | 57.04 | 57.11 | 56.50 | 56.81 | 65,149 | +0.03(+0.05%) |
Aug 07, 2013 | 57.23 | 57.23 | 56.55 | 56.78 | 140,927 | -0.63(-1.09%) |
Aug 06, 2013 | 57.59 | 57.59 | 57.15 | 57.41 | 296,759 | -0.35(-0.61%) |
Aug 05, 2013 | 57.68 | 57.84 | 57.60 | 57.76 | 35,683 | -0.12(-0.21%) |
Aug 02, 2013 | 58.06 | 58.06 | 57.51 | 57.88 | 34,060 | -0.32(-0.54%) |
Aug 01, 2013 | 57.75 | 58.24 | 57.65 | 58.20 | 68,731 | +0.99(+1.74%) |
Jul 31, 2013 | 56.95 | 57.51 | 56.95 | 57.21 | 0 | +0.28(+0.49%) |
Jul 30, 2013 | 56.42 | 57.05 | 56.42 | 56.92 | 0 | +0.68(+1.21%) |
Jul 29, 2013 | 56.41 | 56.70 | 56.13 | 56.25 | 0 | -0.36(-0.64%) |
Jul 26, 2013 | 56.63 | 56.63 | 56.31 | 56.61 | 0 | -0.45(-0.79%) |
Jul 25, 2013 | 56.75 | 57.11 | 56.41 | 57.06 | 0 | +0.29(+0.51%) |
Jul 24, 2013 | 58.02 | 58.09 | 56.70 | 56.77 | 0 | -1.08(-1.87%) |
Jul 23, 2013 | 58.24 | 58.61 | 57.73 | 57.85 | 0 | -0.17(-0.29%) |
Jul 22, 2013 | 58.13 | 58.23 | 57.81 | 58.02 | 0 | -0.11(-0.20%) |
Jul 19, 2013 | 58.02 | 58.16 | 57.68 | 58.13 | 0 | -0.15(-0.26%) |
Jul 18, 2013 | 58.55 | 58.78 | 58.09 | 58.28 | 0 | -0.52(-0.88%) |
Jul 17, 2013 | 58.76 | 59.00 | 58.61 | 58.80 | 106,119 | +0.04(+0.07%) |
Jul 16, 2013 | 58.61 | 58.97 | 58.49 | 58.76 | 0 | +0.23(+0.39%) |
Jul 15, 2013 | 58.67 | 58.67 | 58.43 | 58.53 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 58.39 | 58.64 | 58.27 | 58.53 | 0 | +0.32(+0.55%) |
Jul 11, 2013 | 57.89 | 58.25 | 57.61 | 58.21 | 0 | +1.24(+2.17%) |
Jul 10, 2013 | 56.35 | 57.08 | 56.34 | 56.97 | 0 | +0.58(+1.03%) |
Jul 09, 2013 | 56.33 | 56.52 | 56.17 | 56.39 | 0 | +0.60(+1.07%) |
Jul 08, 2013 | 57.14 | 57.17 | 55.63 | 55.79 | 0 | -1.14(-2.00%) |
Jul 05, 2013 | 56.69 | 56.99 | 56.36 | 56.92 | 0 | +0.73(+1.30%) |
Jul 03, 2013 | 55.75 | 56.44 | 55.75 | 56.19 | 0 | +0.26(+0.46%) |
Jul 02, 2013 | 55.81 | 56.49 | 55.58 | 55.94 | 0 | +0.08(+0.14%) |
Jul 01, 2013 | 56.19 | 56.48 | 55.83 | 55.86 | 0 | -0.07(-0.13%) |
Jun 28, 2013 | 55.81 | 56.29 | 55.31 | 55.93 | 227,424 | +0.19(+0.35%) |
Jun 27, 2013 | 55.96 | 56.20 | 55.74 | 55.74 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 55.99 | 56.07 | 55.22 | 55.54 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.73 | 55.50 | 54.53 | 55.37 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.84 | 54.84 | 53.65 | 54.05 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.58 | 55.58 | 54.54 | 55.23 | 116,517 | +0.24(+0.43%) |
Jun 20, 2013 | 56.08 | 56.11 | 54.90 | 55.00 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.52 | 57.72 | 56.77 | 56.79 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.79 | 57.51 | 56.79 | 57.47 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.40 | 56.90 | 56.27 | 56.54 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.09 | 56.24 | 55.64 | 55.73 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.82 | 56.03 | 54.70 | 55.96 | 146,322 | +1.12(+2.04%) |
Jun 12, 2013 | 55.99 | 56.10 | 54.78 | 54.84 | 130,465 | -0.64(-1.16%) |
Jun 11, 2013 | 56.28 | 56.32 | 55.44 | 55.48 | 488,953 | -1.28(-2.25%) |
Jun 10, 2013 | 56.53 | 56.84 | 56.30 | 56.76 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.90 | 56.48 | 55.56 | 56.41 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.72 | 56.06 | 55.10 | 55.59 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.37 | 56.44 | 55.63 | 55.66 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.51 | 57.12 | 56.34 | 56.53 | 213,058 | +0.26(+0.45%) |