Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 59.00 | 59.40 | 57.60 | 57.60 | 0 | -0.87(-1.49%) |
Aug 29, 2013 | 59.30 | 59.95 | 58.47 | 58.47 | 0 | -0.39(-0.67%) |
Aug 28, 2013 | 58.80 | 59.59 | 58.80 | 58.86 | 0 | +0.37(+0.64%) |
Aug 27, 2013 | 59.20 | 59.39 | 58.06 | 58.49 | 0 | -1.38(-2.31%) |
Aug 26, 2013 | 60.09 | 60.47 | 59.69 | 59.87 | 0 | -0.35(-0.58%) |
Aug 23, 2013 | 60.27 | 60.98 | 59.78 | 60.22 | 0 | +0.05(+0.09%) |
Aug 22, 2013 | 60.35 | 60.35 | 59.39 | 60.17 | 1,048 | -0.04(-0.07%) |
Aug 21, 2013 | 60.47 | 60.61 | 60.07 | 60.21 | 0 | -0.17(-0.29%) |
Aug 20, 2013 | 61.00 | 61.00 | 60.18 | 60.39 | 0 | -0.32(-0.53%) |
Aug 19, 2013 | 60.93 | 61.52 | 60.47 | 60.71 | 0 | -0.02(-0.03%) |
Aug 16, 2013 | 61.26 | 61.90 | 60.73 | 60.73 | 0 | -0.77(-1.25%) |
Aug 15, 2013 | 60.61 | 61.70 | 59.92 | 61.49 | 3,664 | +0.07(+0.11%) |
Aug 14, 2013 | 60.50 | 61.42 | 60.21 | 61.42 | 0 | +0.97(+1.60%) |
Aug 13, 2013 | 59.88 | 60.46 | 59.87 | 60.46 | 5,394 | +0.10(+0.16%) |
Aug 12, 2013 | 60.05 | 60.56 | 60.04 | 60.36 | 2,299 | -0.17(-0.27%) |
Aug 09, 2013 | 59.75 | 60.81 | 59.75 | 60.53 | 2,547 | -0.30(-0.49%) |
Aug 08, 2013 | 60.40 | 60.91 | 59.48 | 60.82 | 6,135 | +0.10(+0.17%) |
Aug 07, 2013 | 62.23 | 62.41 | 60.05 | 60.72 | 4,936 | -1.37(-2.20%) |
Aug 06, 2013 | 62.74 | 62.82 | 61.95 | 62.08 | 9,100 | -0.80(-1.27%) |
Aug 05, 2013 | 62.82 | 63.26 | 62.51 | 62.88 | 6,120 | -0.22(-0.34%) |
Aug 02, 2013 | 63.52 | 63.52 | 62.70 | 63.10 | 7,481 | +0.10(+0.17%) |
Aug 01, 2013 | 62.91 | 64.22 | 61.97 | 63.00 | 10,533 | +0.46(+0.74%) |
Jul 31, 2013 | 62.40 | 62.67 | 62.01 | 62.54 | 0 | +0.53(+0.86%) |
Jul 30, 2013 | 61.95 | 62.43 | 61.43 | 62.01 | 0 | +0.57(+0.93%) |
Jul 29, 2013 | 59.16 | 62.06 | 59.16 | 61.43 | 0 | -0.76(-1.22%) |
Jul 26, 2013 | 60.65 | 62.48 | 60.65 | 62.19 | 0 | +0.60(+0.97%) |
Jul 25, 2013 | 61.10 | 61.59 | 61.10 | 61.59 | 0 | +0.03(+0.06%) |
Jul 24, 2013 | 61.78 | 61.78 | 61.22 | 61.55 | 0 | -0.59(-0.95%) |
Jul 23, 2013 | 60.89 | 62.28 | 60.89 | 62.15 | 0 | +1.60(+2.64%) |
Jul 22, 2013 | 61.61 | 61.62 | 60.54 | 60.54 | 0 | -2.88(-4.54%) |
Jul 19, 2013 | 62.03 | 63.42 | 61.88 | 63.42 | 0 | +0.84(+1.33%) |
Jul 18, 2013 | 61.14 | 62.59 | 60.92 | 62.59 | 0 | +2.11(+3.50%) |
Jul 17, 2013 | 60.56 | 60.87 | 60.02 | 60.47 | 8,141 | +0.26(+0.43%) |
Jul 16, 2013 | 59.88 | 60.39 | 59.82 | 60.21 | 0 | +0.01(+0.01%) |
Jul 15, 2013 | 60.44 | 60.60 | 59.35 | 60.20 | 0 | -0.29(-0.47%) |
Jul 12, 2013 | 60.07 | 60.49 | 60.07 | 60.49 | 0 | -0.95(-1.54%) |
Jul 11, 2013 | 59.54 | 61.44 | 58.80 | 61.44 | 0 | +2.05(+3.46%) |
Jul 10, 2013 | 59.00 | 59.69 | 59.00 | 59.39 | 0 | +0.24(+0.41%) |
Jul 09, 2013 | 59.64 | 59.64 | 58.80 | 59.14 | 0 | -0.54(-0.90%) |
Jul 08, 2013 | 60.32 | 60.32 | 59.53 | 59.68 | 0 | -1.01(-1.66%) |
Jul 05, 2013 | 59.75 | 60.69 | 59.75 | 60.69 | 0 | +1.55(+2.62%) |
Jul 03, 2013 | 58.78 | 59.14 | 58.60 | 59.14 | 0 | +0.19(+0.32%) |
Jul 02, 2013 | 59.46 | 59.90 | 58.73 | 58.95 | 0 | -0.87(-1.45%) |
Jul 01, 2013 | 58.78 | 59.84 | 58.48 | 59.82 | 0 | +0.97(+1.65%) |
Jun 28, 2013 | 54.18 | 59.53 | 54.18 | 58.85 | 34,269 | +4.72(+8.71%) |
Jun 27, 2013 | 53.74 | 54.62 | 53.65 | 54.13 | 0 | +0.60(+1.12%) |
Jun 26, 2013 | 53.75 | 53.75 | 52.74 | 53.53 | 0 | -0.16(-0.29%) |
Jun 25, 2013 | 53.21 | 53.69 | 52.97 | 53.69 | 0 | +0.66(+1.24%) |
Jun 24, 2013 | 52.80 | 53.12 | 51.39 | 53.03 | 0 | +0.23(+0.44%) |
Jun 21, 2013 | 52.98 | 52.98 | 52.47 | 52.79 | 3,990 | +0.29(+0.54%) |
Jun 20, 2013 | 52.71 | 53.14 | 52.51 | 52.51 | 0 | -0.64(-1.21%) |
Jun 19, 2013 | 53.62 | 53.62 | 53.15 | 53.15 | 0 | -0.31(-0.58%) |
Jun 18, 2013 | 52.95 | 53.74 | 52.95 | 53.46 | 0 | +0.29(+0.54%) |
Jun 17, 2013 | 53.05 | 53.57 | 52.47 | 53.18 | 0 | +0.57(+1.09%) |
Jun 14, 2013 | 53.32 | 53.58 | 52.45 | 52.60 | 0 | -1.10(-2.05%) |
Jun 13, 2013 | 52.88 | 53.75 | 52.88 | 53.70 | 7,582 | +0.20(+0.37%) |
Jun 12, 2013 | 53.06 | 53.91 | 53.06 | 53.51 | 3,766 | +0.58(+1.10%) |
Jun 11, 2013 | 53.75 | 53.75 | 52.74 | 52.92 | 5,133 | -0.98(-1.82%) |
Jun 10, 2013 | 54.16 | 54.18 | 53.57 | 53.90 | 0 | -0.10(-0.18%) |
Jun 07, 2013 | 54.79 | 54.79 | 53.50 | 54.00 | 0 | -0.62(-1.14%) |
Jun 06, 2013 | 54.09 | 55.25 | 53.49 | 54.62 | 0 | +0.70(+1.30%) |
Jun 05, 2013 | 54.12 | 54.96 | 53.92 | 53.92 | 0 | -0.72(-1.32%) |
Jun 04, 2013 | 53.83 | 55.40 | 53.70 | 54.64 | 0 | -0.90(-1.62%) |