Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.57 | 58.85 | 57.92 | 57.99 | 0 | -0.76(-1.30%) |
Aug 29, 2013 | 58.36 | 58.88 | 58.17 | 58.75 | 90,653 | +0.41(+0.70%) |
Aug 28, 2013 | 58.40 | 58.49 | 58.04 | 58.34 | 66,449 | -0.08(-0.13%) |
Aug 27, 2013 | 58.77 | 59.80 | 57.77 | 58.42 | 77,795 | -0.73(-1.24%) |
Aug 26, 2013 | 59.65 | 59.87 | 59.06 | 59.15 | 0 | -0.24(-0.40%) |
Aug 23, 2013 | 60.08 | 60.12 | 59.36 | 59.38 | 0 | -0.72(-1.19%) |
Aug 22, 2013 | 60.12 | 60.69 | 59.75 | 60.10 | 70,269 | -1.63(-2.64%) |
Aug 21, 2013 | 62.32 | 62.55 | 61.48 | 61.73 | 0 | -0.98(-1.57%) |
Aug 20, 2013 | 62.58 | 62.97 | 62.51 | 62.71 | 80,505 | +0.10(+0.16%) |
Aug 19, 2013 | 62.76 | 63.41 | 62.40 | 62.61 | 48,729 | -0.26(-0.41%) |
Aug 16, 2013 | 62.67 | 63.28 | 62.10 | 62.87 | 0 | -0.10(-0.16%) |
Aug 15, 2013 | 64.42 | 64.42 | 62.91 | 62.97 | 74,635 | -2.17(-3.33%) |
Aug 14, 2013 | 65.59 | 65.81 | 65.08 | 65.14 | 45,966 | -0.57(-0.87%) |
Aug 13, 2013 | 65.49 | 65.99 | 65.28 | 65.71 | 17,716 | +0.13(+0.19%) |
Aug 12, 2013 | 65.26 | 65.78 | 64.51 | 65.59 | 63,793 | -0.26(-0.39%) |
Aug 09, 2013 | 66.08 | 66.58 | 65.84 | 65.85 | 28,259 | -0.44(-0.66%) |
Aug 08, 2013 | 66.19 | 66.60 | 65.92 | 66.29 | 35,181 | +0.31(+0.46%) |
Aug 07, 2013 | 66.49 | 66.77 | 65.85 | 65.98 | 32,404 | -0.75(-1.13%) |
Aug 06, 2013 | 67.14 | 67.24 | 66.43 | 66.73 | 33,284 | -0.57(-0.84%) |
Aug 05, 2013 | 67.21 | 67.37 | 66.81 | 67.30 | 36,222 | -0.14(-0.21%) |
Aug 02, 2013 | 66.84 | 67.70 | 66.19 | 67.44 | 65,416 | +0.19(+0.28%) |
Aug 01, 2013 | 65.94 | 67.41 | 65.92 | 67.25 | 149,023 | +1.99(+3.05%) |
Jul 31, 2013 | 65.56 | 65.86 | 65.12 | 65.26 | 0 | -0.18(-0.28%) |
Jul 30, 2013 | 65.92 | 65.98 | 65.12 | 65.45 | 0 | -0.05(-0.07%) |
Jul 29, 2013 | 65.77 | 66.02 | 65.31 | 65.49 | 0 | -0.55(-0.83%) |
Jul 26, 2013 | 65.52 | 66.11 | 65.14 | 66.04 | 0 | +0.01(+0.01%) |
Jul 25, 2013 | 65.15 | 66.18 | 65.15 | 66.03 | 0 | +0.60(+0.91%) |
Jul 24, 2013 | 66.23 | 66.23 | 65.40 | 65.44 | 0 | -0.72(-1.08%) |
Jul 23, 2013 | 66.00 | 66.34 | 65.87 | 66.15 | 0 | +0.16(+0.24%) |
Jul 22, 2013 | 65.69 | 66.12 | 65.45 | 66.00 | 0 | +0.54(+0.83%) |
Jul 19, 2013 | 65.55 | 65.85 | 64.81 | 65.45 | 0 | -0.16(-0.24%) |
Jul 18, 2013 | 65.87 | 65.94 | 65.46 | 65.61 | 0 | +0.06(+0.10%) |
Jul 17, 2013 | 65.99 | 66.01 | 65.30 | 65.55 | 67,676 | -0.42(-0.63%) |
Jul 16, 2013 | 65.81 | 66.04 | 65.16 | 65.96 | 0 | +0.10(+0.16%) |
Jul 15, 2013 | 65.93 | 66.89 | 65.70 | 65.86 | 0 | -0.14(-0.21%) |
Jul 12, 2013 | 65.67 | 66.12 | 65.61 | 66.00 | 0 | +0.13(+0.19%) |
Jul 11, 2013 | 65.59 | 66.00 | 64.80 | 65.88 | 0 | +0.73(+1.12%) |
Jul 10, 2013 | 65.17 | 65.39 | 64.54 | 65.15 | 0 | +0.06(+0.08%) |
Jul 09, 2013 | 64.34 | 65.34 | 64.12 | 65.09 | 0 | +0.88(+1.37%) |
Jul 08, 2013 | 63.68 | 64.31 | 63.68 | 64.21 | 0 | +0.72(+1.13%) |
Jul 05, 2013 | 63.82 | 63.82 | 62.39 | 63.50 | 0 | +0.64(+1.01%) |
Jul 03, 2013 | 62.51 | 62.97 | 62.25 | 62.86 | 0 | +0.29(+0.46%) |
Jul 02, 2013 | 62.03 | 62.69 | 61.62 | 62.57 | 0 | +0.31(+0.51%) |
Jul 01, 2013 | 61.36 | 62.77 | 61.36 | 62.25 | 0 | +0.95(+1.55%) |
Jun 28, 2013 | 61.95 | 62.21 | 61.12 | 61.30 | 177,788 | -0.64(-1.04%) |
Jun 27, 2013 | 61.29 | 62.48 | 61.20 | 61.95 | 0 | +1.14(+1.87%) |
Jun 26, 2013 | 61.11 | 62.26 | 60.71 | 60.81 | 0 | -0.04(-0.06%) |
Jun 25, 2013 | 60.75 | 61.19 | 60.15 | 60.85 | 0 | +0.28(+0.45%) |
Jun 24, 2013 | 59.96 | 61.40 | 59.74 | 60.57 | 0 | +0.33(+0.55%) |
Jun 21, 2013 | 60.71 | 60.93 | 59.94 | 60.24 | 227,933 | -0.31(-0.51%) |
Jun 20, 2013 | 61.72 | 61.75 | 60.42 | 60.55 | 0 | -1.72(-2.76%) |
Jun 19, 2013 | 64.12 | 64.31 | 62.18 | 62.27 | 0 | -2.00(-3.12%) |
Jun 18, 2013 | 64.09 | 64.57 | 63.64 | 64.27 | 0 | +0.22(+0.34%) |
Jun 17, 2013 | 63.78 | 64.26 | 62.92 | 64.05 | 0 | +0.91(+1.44%) |
Jun 14, 2013 | 63.94 | 64.53 | 63.08 | 63.14 | 0 | -1.05(-1.63%) |
Jun 13, 2013 | 63.25 | 64.25 | 63.06 | 64.19 | 66,921 | +0.93(+1.47%) |
Jun 12, 2013 | 63.79 | 64.07 | 62.88 | 63.26 | 59,920 | -0.36(-0.57%) |
Jun 11, 2013 | 63.18 | 64.20 | 62.58 | 63.62 | 64,747 | -0.28(-0.44%) |
Jun 10, 2013 | 63.98 | 64.20 | 63.40 | 63.90 | 0 | -0.04(-0.07%) |
Jun 07, 2013 | 64.04 | 64.32 | 63.51 | 63.95 | 0 | +0.42(+0.66%) |
Jun 06, 2013 | 64.20 | 64.60 | 63.07 | 63.53 | 85,077 | -0.48(-0.74%) |
Jun 05, 2013 | 64.85 | 64.85 | 63.73 | 64.01 | 0 | -1.06(-1.62%) |
Jun 04, 2013 | 65.27 | 65.70 | 64.69 | 65.06 | 0 | -0.18(-0.28%) |