Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 70.00 | 74.33 | 69.44 | 72.31 | 623,211 | +2.27(+3.24%) |
Aug 29, 2013 | 68.25 | 70.78 | 67.69 | 70.04 | 246,109 | +1.97(+2.89%) |
Aug 28, 2013 | 66.15 | 68.49 | 66.04 | 68.07 | 241,847 | +1.79(+2.70%) |
Aug 27, 2013 | 67.41 | 67.50 | 65.80 | 66.28 | 219,040 | -2.09(-3.06%) |
Aug 26, 2013 | 67.88 | 69.89 | 66.45 | 68.37 | 299,389 | +0.70(+1.03%) |
Aug 23, 2013 | 64.20 | 68.50 | 63.14 | 67.67 | 307,291 | +3.67(+5.73%) |
Aug 22, 2013 | 63.75 | 64.31 | 63.61 | 64.00 | 122,889 | +0.65(+1.03%) |
Aug 21, 2013 | 64.00 | 64.74 | 63.00 | 63.35 | 99,924 | -0.48(-0.75%) |
Aug 20, 2013 | 65.00 | 65.75 | 63.27 | 63.83 | 213,122 | -1.15(-1.77%) |
Aug 19, 2013 | 66.73 | 67.68 | 64.52 | 64.98 | 153,403 | -1.59(-2.39%) |
Aug 16, 2013 | 65.59 | 68.59 | 65.01 | 66.57 | 330,215 | +1.40(+2.15%) |
Aug 15, 2013 | 65.77 | 66.78 | 64.28 | 65.17 | 273,068 | -1.82(-2.72%) |
Aug 14, 2013 | 70.88 | 71.89 | 65.91 | 66.99 | 381,359 | -4.11(-5.78%) |
Aug 13, 2013 | 73.26 | 74.97 | 68.57 | 71.10 | 449,724 | -1.60(-2.20%) |
Aug 12, 2013 | 68.23 | 73.65 | 67.86 | 72.70 | 505,059 | +4.88(+7.20%) |
Aug 09, 2013 | 72.26 | 74.25 | 66.63 | 67.82 | 1,193,088 | +6.88(+11.29%) |
Aug 08, 2013 | 60.88 | 61.65 | 59.50 | 60.94 | 317,487 | +1.34(+2.25%) |
Aug 07, 2013 | 59.56 | 60.70 | 58.45 | 59.60 | 108,815 | +0.06(+0.10%) |
Aug 06, 2013 | 60.29 | 61.65 | 59.18 | 59.54 | 122,220 | -0.58(-0.96%) |
Aug 05, 2013 | 59.85 | 60.46 | 58.19 | 60.12 | 119,811 | +0.27(+0.45%) |
Aug 02, 2013 | 57.92 | 59.97 | 57.09 | 59.85 | 178,484 | +2.23(+3.87%) |
Aug 01, 2013 | 56.66 | 57.93 | 55.94 | 57.62 | 168,813 | +2.22(+4.01%) |
Jul 31, 2013 | 54.00 | 55.75 | 54.00 | 55.40 | 211,333 | +1.59(+2.95%) |
Jul 30, 2013 | 53.56 | 54.24 | 53.50 | 53.81 | 116,278 | +0.33(+0.62%) |
Jul 29, 2013 | 54.62 | 54.62 | 53.40 | 53.48 | 82,662 | -0.27(-0.50%) |
Jul 26, 2013 | 54.93 | 54.93 | 53.42 | 53.75 | 42,931 | -0.75(-1.38%) |
Jul 25, 2013 | 54.48 | 55.42 | 53.71 | 54.50 | 173,911 | +0.91(+1.70%) |
Jul 24, 2013 | 52.39 | 53.77 | 52.36 | 53.59 | 204,022 | +1.52(+2.92%) |
Jul 23, 2013 | 53.50 | 53.84 | 51.99 | 52.07 | 122,032 | -0.94(-1.77%) |
Jul 22, 2013 | 53.89 | 54.31 | 52.61 | 53.01 | 153,181 | -0.80(-1.49%) |
Jul 19, 2013 | 55.68 | 55.68 | 53.77 | 53.81 | 115,135 | -1.41(-2.55%) |
Jul 18, 2013 | 57.00 | 57.25 | 55.05 | 55.22 | 80,684 | -1.36(-2.40%) |
Jul 17, 2013 | 55.15 | 56.87 | 55.12 | 56.58 | 138,103 | +1.40(+2.54%) |
Jul 16, 2013 | 54.07 | 56.80 | 53.88 | 55.18 | 176,209 | +1.36(+2.53%) |
Jul 15, 2013 | 53.87 | 54.82 | 53.20 | 53.82 | 239,074 | +0.32(+0.60%) |
Jul 12, 2013 | 55.75 | 56.00 | 53.47 | 53.50 | 284,347 | -2.26(-4.05%) |
Jul 11, 2013 | 57.00 | 57.65 | 55.34 | 55.76 | 202,350 | -0.84(-1.48%) |
Jul 10, 2013 | 57.25 | 58.52 | 56.51 | 56.60 | 179,429 | -0.54(-0.95%) |
Jul 09, 2013 | 60.73 | 61.49 | 57.00 | 57.14 | 345,457 | -3.85(-6.31%) |
Jul 08, 2013 | 63.00 | 63.00 | 60.50 | 60.99 | 107,655 | -1.87(-2.97%) |
Jul 05, 2013 | 61.31 | 62.97 | 60.75 | 62.86 | 265,462 | +2.76(+4.59%) |
Jul 03, 2013 | 58.59 | 61.45 | 57.86 | 60.10 | 131,997 | +1.85(+3.18%) |
Jul 02, 2013 | 58.89 | 59.83 | 57.09 | 58.25 | 95,588 | -0.55(-0.94%) |
Jul 01, 2013 | 57.36 | 59.00 | 55.75 | 58.80 | 129,055 | +3.38(+6.10%) |
Jun 28, 2013 | 56.00 | 56.54 | 54.56 | 55.42 | 486,642 | -1.26(-2.22%) |
Jun 26, 2013 | 54.77 | 57.98 | 53.76 | 56.68 | 225,431 | +2.26(+4.15%) |
Jun 25, 2013 | 55.30 | 55.30 | 53.21 | 54.42 | 104,566 | -0.51(-0.93%) |
Jun 24, 2013 | 55.41 | 55.74 | 53.01 | 54.93 | 190,810 | -0.34(-0.62%) |
Jun 21, 2013 | 55.38 | 57.21 | 54.84 | 55.27 | 247,526 | -0.13(-0.23%) |
Jun 20, 2013 | 54.27 | 55.97 | 53.05 | 55.40 | 203,191 | +1.49(+2.76%) |
Jun 19, 2013 | 54.00 | 54.88 | 52.75 | 53.91 | 173,794 | -0.50(-0.92%) |
Jun 18, 2013 | 54.81 | 54.96 | 52.59 | 54.41 | 283,493 | -0.47(-0.86%) |
Jun 17, 2013 | 55.75 | 56.70 | 54.31 | 54.88 | 169,000 | -0.59(-1.06%) |
Jun 14, 2013 | 57.36 | 57.75 | 55.00 | 55.47 | 348,114 | -1.50(-2.63%) |
Jun 13, 2013 | 56.24 | 58.59 | 54.35 | 56.97 | 383,957 | +1.16(+2.08%) |
Jun 12, 2013 | 54.55 | 56.14 | 53.90 | 55.81 | 327,936 | +2.76(+5.20%) |
Jun 11, 2013 | 56.97 | 57.24 | 52.10 | 53.05 | 348,744 | -5.06(-8.71%) |
Jun 10, 2013 | 56.68 | 58.20 | 55.78 | 58.11 | 375,163 | +1.90(+3.38%) |
Jun 07, 2013 | 53.00 | 56.54 | 52.19 | 56.21 | 464,068 | +3.19(+6.02%) |
Jun 06, 2013 | 49.87 | 53.49 | 49.38 | 53.02 | 367,485 | +3.41(+6.87%) |
Jun 05, 2013 | 48.50 | 49.98 | 48.27 | 49.61 | 211,931 | +1.08(+2.23%) |
Jun 04, 2013 | 50.74 | 50.74 | 48.31 | 48.53 | 255,085 | -1.81(-3.60%) |