Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.22 | 62.42 | 61.11 | 61.27 | 0 | -0.85(-1.37%) |
Aug 29, 2013 | 61.66 | 62.25 | 61.56 | 62.12 | 73,072 | +0.54(+0.87%) |
Aug 28, 2013 | 61.43 | 61.94 | 61.41 | 61.59 | 0 | +0.08(+0.13%) |
Aug 27, 2013 | 62.42 | 62.84 | 61.47 | 61.51 | 113,673 | -1.35(-2.15%) |
Aug 26, 2013 | 62.76 | 63.12 | 62.43 | 62.86 | 0 | +0.27(+0.44%) |
Aug 23, 2013 | 62.97 | 62.97 | 62.10 | 62.58 | 0 | -0.35(-0.55%) |
Aug 22, 2013 | 62.83 | 63.34 | 62.71 | 62.93 | 123,442 | +0.23(+0.37%) |
Aug 21, 2013 | 62.62 | 63.32 | 62.27 | 62.70 | 0 | -0.01(-0.02%) |
Aug 20, 2013 | 61.99 | 62.92 | 61.65 | 62.71 | 173,035 | +1.05(+1.71%) |
Aug 19, 2013 | 62.81 | 62.84 | 61.65 | 61.66 | 177,572 | -0.74(-1.19%) |
Aug 16, 2013 | 61.44 | 62.76 | 61.43 | 62.40 | 0 | +0.71(+1.15%) |
Aug 15, 2013 | 61.28 | 61.97 | 61.16 | 61.69 | 234,081 | +0.04(+0.06%) |
Aug 14, 2013 | 61.82 | 61.97 | 61.47 | 61.66 | 168,023 | -0.03(-0.05%) |
Aug 13, 2013 | 61.81 | 61.91 | 60.73 | 61.69 | 184,328 | +0.06(+0.10%) |
Aug 12, 2013 | 60.98 | 61.87 | 60.78 | 61.62 | 71,596 | +0.27(+0.44%) |
Aug 09, 2013 | 61.56 | 62.34 | 61.16 | 61.36 | 120,329 | -0.33(-0.53%) |
Aug 08, 2013 | 60.95 | 62.02 | 60.70 | 61.69 | 175,148 | +0.37(+0.61%) |
Aug 07, 2013 | 61.57 | 61.85 | 60.83 | 61.31 | 184,133 | -0.35(-0.57%) |
Aug 06, 2013 | 63.12 | 63.12 | 61.59 | 61.66 | 180,648 | -1.46(-2.31%) |
Aug 05, 2013 | 62.98 | 63.18 | 62.43 | 63.12 | 150,100 | +0.27(+0.44%) |
Aug 02, 2013 | 62.23 | 62.94 | 61.94 | 62.84 | 138,476 | +0.85(+1.38%) |
Aug 01, 2013 | 61.22 | 62.13 | 61.22 | 61.99 | 152,410 | +1.05(+1.72%) |
Jul 31, 2013 | 60.75 | 61.33 | 60.45 | 60.95 | 0 | +0.47(+0.77%) |
Jul 30, 2013 | 60.67 | 60.87 | 60.14 | 60.48 | 0 | -0.04(-0.07%) |
Jul 29, 2013 | 60.32 | 60.58 | 59.56 | 60.52 | 0 | +0.31(+0.52%) |
Jul 26, 2013 | 59.72 | 60.51 | 59.68 | 60.21 | 0 | +0.12(+0.20%) |
Jul 25, 2013 | 59.65 | 60.12 | 59.05 | 60.09 | 0 | +0.27(+0.45%) |
Jul 24, 2013 | 61.05 | 61.43 | 59.71 | 59.83 | 0 | -0.87(-1.43%) |
Jul 23, 2013 | 61.78 | 61.94 | 60.23 | 60.69 | 0 | -0.78(-1.28%) |
Jul 22, 2013 | 61.37 | 62.12 | 60.02 | 61.47 | 0 | -0.21(-0.33%) |
Jul 19, 2013 | 62.16 | 62.66 | 61.18 | 61.68 | 429,235 | -1.67(-2.63%) |
Jul 18, 2013 | 62.53 | 63.59 | 62.22 | 63.35 | 0 | +1.33(+2.15%) |
Jul 17, 2013 | 63.12 | 63.65 | 61.97 | 62.02 | 213,414 | -1.49(-2.34%) |
Jul 16, 2013 | 63.97 | 64.09 | 62.78 | 63.50 | 0 | -0.09(-0.15%) |
Jul 15, 2013 | 63.59 | 63.83 | 63.33 | 63.60 | 0 | +0.24(+0.37%) |
Jul 12, 2013 | 63.12 | 63.75 | 62.85 | 63.36 | 0 | +0.45(+0.71%) |
Jul 11, 2013 | 62.75 | 63.21 | 62.08 | 62.91 | 0 | +0.89(+1.44%) |
Jul 10, 2013 | 62.64 | 62.86 | 61.77 | 62.02 | 0 | -0.43(-0.69%) |
Jul 09, 2013 | 62.60 | 62.80 | 62.24 | 62.45 | 0 | +0.21(+0.34%) |
Jul 08, 2013 | 62.10 | 62.25 | 61.58 | 62.24 | 249,141 | +0.40(+0.65%) |
Jul 05, 2013 | 61.79 | 62.00 | 61.23 | 61.84 | 0 | +0.87(+1.42%) |
Jul 03, 2013 | 60.57 | 61.17 | 60.14 | 60.97 | 0 | +0.34(+0.55%) |
Jul 02, 2013 | 60.07 | 60.71 | 59.76 | 60.63 | 0 | +0.37(+0.62%) |
Jul 01, 2013 | 59.41 | 60.27 | 59.36 | 60.26 | 0 | +1.33(+2.26%) |
Jun 28, 2013 | 59.26 | 59.96 | 58.77 | 58.93 | 369,541 | +0.86(+1.48%) |
Jun 26, 2013 | 57.78 | 58.56 | 57.56 | 58.07 | 0 | +0.79(+1.38%) |
Jun 25, 2013 | 57.90 | 58.28 | 56.80 | 57.28 | 0 | -0.22(-0.38%) |
Jun 24, 2013 | 56.53 | 57.74 | 55.79 | 57.50 | 0 | +0.49(+0.86%) |
Jun 21, 2013 | 57.70 | 58.18 | 56.15 | 57.01 | 397,816 | -0.52(-0.91%) |
Jun 20, 2013 | 58.36 | 58.51 | 57.35 | 57.53 | 0 | -1.33(-2.26%) |
Jun 19, 2013 | 59.45 | 59.87 | 58.70 | 58.86 | 0 | -0.55(-0.93%) |
Jun 18, 2013 | 57.81 | 59.43 | 57.61 | 59.41 | 0 | +1.46(+2.51%) |
Jun 17, 2013 | 59.88 | 60.22 | 57.62 | 57.96 | 0 | -1.77(-2.96%) |
Jun 14, 2013 | 59.92 | 60.51 | 59.46 | 59.73 | 0 | -0.24(-0.40%) |
Jun 13, 2013 | 60.09 | 60.19 | 59.48 | 59.97 | 355,407 | -0.13(-0.22%) |
Jun 12, 2013 | 61.10 | 61.10 | 59.95 | 60.10 | 309,194 | -0.57(-0.93%) |
Jun 11, 2013 | 60.70 | 60.98 | 60.32 | 60.67 | 286,665 | -0.29(-0.48%) |
Jun 10, 2013 | 61.44 | 62.26 | 60.95 | 60.96 | 0 | -0.01(-0.01%) |
Jun 07, 2013 | 60.37 | 61.31 | 60.06 | 60.96 | 0 | +0.99(+1.65%) |
Jun 06, 2013 | 59.23 | 60.01 | 59.00 | 59.97 | 323,020 | +0.59(+0.99%) |
Jun 05, 2013 | 59.73 | 59.99 | 59.33 | 59.39 | 0 | -0.35(-0.58%) |
Jun 04, 2013 | 59.21 | 59.90 | 58.61 | 59.74 | 0 | +0.42(+0.71%) |