Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.44 | 54.69 | 53.28 | 53.76 | 0 | -0.69(-1.27%) |
Aug 29, 2013 | 54.79 | 55.22 | 54.20 | 54.45 | 0 | -0.41(-0.75%) |
Aug 28, 2013 | 54.86 | 55.30 | 54.47 | 54.86 | 0 | -0.10(-0.18%) |
Aug 27, 2013 | 55.72 | 56.19 | 54.88 | 54.96 | 0 | -1.22(-2.17%) |
Aug 26, 2013 | 56.86 | 57.10 | 56.04 | 56.18 | 0 | -0.46(-0.81%) |
Aug 23, 2013 | 56.88 | 57.16 | 56.53 | 56.64 | 0 | -0.03(-0.05%) |
Aug 22, 2013 | 55.97 | 56.83 | 55.65 | 56.67 | 0 | +0.95(+1.70%) |
Aug 21, 2013 | 55.56 | 56.00 | 55.45 | 55.72 | 0 | +0.07(+0.13%) |
Aug 20, 2013 | 54.86 | 55.74 | 54.81 | 55.65 | 0 | +0.92(+1.68%) |
Aug 19, 2013 | 55.27 | 55.67 | 54.54 | 54.73 | 0 | -0.68(-1.23%) |
Aug 16, 2013 | 55.77 | 56.00 | 55.35 | 55.41 | 0 | -0.33(-0.59%) |
Aug 15, 2013 | 57.03 | 57.07 | 55.58 | 55.74 | 343,261 | -1.78(-3.09%) |
Aug 14, 2013 | 57.93 | 58.13 | 57.47 | 57.52 | 0 | -0.22(-0.38%) |
Aug 13, 2013 | 58.05 | 58.08 | 57.53 | 57.74 | 362,643 | -0.32(-0.55%) |
Aug 12, 2013 | 58.00 | 58.28 | 57.71 | 58.06 | 601,504 | +0.49(+0.85%) |
Aug 09, 2013 | 57.72 | 58.40 | 56.84 | 57.57 | 489,917 | -0.03(-0.05%) |
Aug 08, 2013 | 58.10 | 58.42 | 57.53 | 57.60 | 393,839 | +0.06(+0.10%) |
Aug 07, 2013 | 58.39 | 58.40 | 56.59 | 57.54 | 592,039 | -0.92(-1.57%) |
Aug 06, 2013 | 60.57 | 60.88 | 58.19 | 58.46 | 415,527 | -2.33(-3.83%) |
Aug 05, 2013 | 61.40 | 61.88 | 60.74 | 60.79 | 398,609 | -0.58(-0.95%) |
Aug 02, 2013 | 61.41 | 61.90 | 61.04 | 61.37 | 313,276 | -0.03(-0.05%) |
Aug 01, 2013 | 61.22 | 61.71 | 60.03 | 61.40 | 740,025 | +0.50(+0.82%) |
Jul 31, 2013 | 61.90 | 62.71 | 59.77 | 60.90 | 0 | -1.00(-1.62%) |
Jul 30, 2013 | 61.17 | 67.81 | 61.06 | 61.90 | 0 | +0.55(+0.90%) |
Jul 29, 2013 | 60.69 | 61.48 | 60.33 | 61.35 | 794,305 | +0.75(+1.24%) |
Jul 26, 2013 | 61.13 | 61.15 | 60.29 | 60.60 | 0 | -0.65(-1.06%) |
Jul 25, 2013 | 61.40 | 61.76 | 60.50 | 61.25 | 0 | +0.29(+0.48%) |
Jul 24, 2013 | 60.84 | 61.56 | 60.51 | 60.96 | 404,510 | +0.23(+0.38%) |
Jul 23, 2013 | 60.95 | 61.44 | 60.66 | 60.73 | 0 | +0.28(+0.46%) |
Jul 22, 2013 | 59.42 | 61.23 | 59.42 | 60.45 | 0 | +0.85(+1.43%) |
Jul 19, 2013 | 58.57 | 59.74 | 58.30 | 59.60 | 0 | +0.98(+1.67%) |
Jul 18, 2013 | 57.97 | 59.00 | 57.76 | 58.62 | 364,967 | +0.82(+1.42%) |
Jul 17, 2013 | 57.63 | 58.13 | 57.63 | 57.80 | 518,208 | +0.19(+0.33%) |
Jul 16, 2013 | 58.38 | 58.84 | 57.50 | 57.61 | 0 | -0.73(-1.25%) |
Jul 15, 2013 | 58.79 | 59.13 | 58.15 | 58.34 | 0 | -0.18(-0.31%) |
Jul 12, 2013 | 58.15 | 58.88 | 57.89 | 58.52 | 0 | +0.24(+0.41%) |
Jul 11, 2013 | 60.69 | 60.77 | 57.87 | 58.28 | 0 | -1.72(-2.87%) |
Jul 10, 2013 | 60.87 | 61.13 | 59.54 | 60.00 | 0 | -1.09(-1.78%) |
Jul 09, 2013 | 59.94 | 61.48 | 59.03 | 61.09 | 566,605 | +2.06(+3.49%) |
Jul 08, 2013 | 61.67 | 61.67 | 58.87 | 59.03 | 0 | -2.07(-3.39%) |
Jul 05, 2013 | 59.81 | 61.18 | 59.50 | 61.10 | 0 | +1.71(+2.88%) |
Jul 03, 2013 | 60.01 | 60.01 | 58.56 | 59.39 | 0 | +0.13(+0.22%) |
Jul 02, 2013 | 60.72 | 60.94 | 58.43 | 59.26 | 0 | -1.43(-2.36%) |
Jul 01, 2013 | 60.99 | 61.45 | 60.11 | 60.69 | 0 | -0.04(-0.07%) |
Jun 28, 2013 | 59.94 | 60.88 | 59.32 | 60.73 | 332,907 | +0.68(+1.13%) |
Jun 27, 2013 | 59.62 | 60.31 | 59.29 | 60.05 | 0 | +0.73(+1.23%) |
Jun 26, 2013 | 59.85 | 59.90 | 58.93 | 59.32 | 0 | -0.15(-0.25%) |
Jun 25, 2013 | 59.68 | 61.00 | 58.75 | 59.47 | 0 | +0.72(+1.23%) |
Jun 24, 2013 | 59.00 | 59.24 | 57.57 | 58.75 | 0 | -0.78(-1.31%) |
Jun 21, 2013 | 60.57 | 60.59 | 59.17 | 59.53 | 408,377 | -0.65(-1.08%) |
Jun 20, 2013 | 61.43 | 61.68 | 60.16 | 60.18 | 0 | -1.81(-2.92%) |
Jun 19, 2013 | 63.18 | 63.67 | 61.66 | 61.99 | 0 | -1.15(-1.82%) |
Jun 18, 2013 | 62.28 | 63.30 | 62.03 | 63.14 | 0 | +0.95(+1.53%) |
Jun 17, 2013 | 62.23 | 62.98 | 61.80 | 62.19 | 340,301 | +0.14(+0.23%) |
Jun 14, 2013 | 62.98 | 63.18 | 61.79 | 62.05 | 0 | -0.87(-1.38%) |
Jun 13, 2013 | 61.86 | 63.08 | 61.39 | 62.92 | 316,429 | +0.93(+1.50%) |
Jun 12, 2013 | 63.91 | 64.25 | 61.41 | 61.99 | 473,060 | -1.84(-2.88%) |
Jun 11, 2013 | 64.00 | 65.43 | 63.62 | 63.83 | 571,688 | -1.27(-1.95%) |
Jun 10, 2013 | 64.08 | 65.78 | 64.05 | 65.10 | 0 | +0.70(+1.09%) |
Jun 07, 2013 | 62.52 | 64.62 | 62.02 | 64.40 | 0 | +2.25(+3.62%) |
Jun 06, 2013 | 59.43 | 62.49 | 59.29 | 62.15 | 0 | +2.88(+4.86%) |
Jun 05, 2013 | 59.82 | 61.08 | 59.20 | 59.27 | 0 | -0.73(-1.22%) |
Jun 04, 2013 | 59.47 | 61.55 | 59.40 | 60.00 | 0 | +0.17(+0.28%) |