Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.34 | 54.57 | 53.74 | 53.97 | 1,119,304 | -0.24(-0.45%) |
Aug 29, 2013 | 53.97 | 54.24 | 53.65 | 54.22 | 753,550 | +0.12(+0.23%) |
Aug 28, 2013 | 54.33 | 54.36 | 53.79 | 54.09 | 738,953 | -0.14(-0.25%) |
Aug 27, 2013 | 53.76 | 54.47 | 53.64 | 54.23 | 1,124,347 | -0.11(-0.19%) |
Aug 26, 2013 | 54.44 | 54.60 | 54.04 | 54.33 | 811,095 | -0.11(-0.20%) |
Aug 23, 2013 | 54.15 | 54.49 | 53.72 | 54.44 | 1,386,152 | +0.50(+0.92%) |
Aug 22, 2013 | 53.63 | 54.13 | 53.24 | 53.95 | 868,497 | +0.39(+0.73%) |
Aug 21, 2013 | 54.05 | 54.62 | 53.30 | 53.56 | 1,178,362 | -0.54(-1.00%) |
Aug 20, 2013 | 52.96 | 54.46 | 52.88 | 54.10 | 1,491,698 | +1.23(+2.33%) |
Aug 19, 2013 | 53.31 | 53.35 | 52.74 | 52.87 | 1,412,375 | -0.45(-0.85%) |
Aug 16, 2013 | 54.57 | 54.72 | 53.31 | 53.32 | 1,015,938 | -1.47(-2.69%) |
Aug 15, 2013 | 54.69 | 55.13 | 54.33 | 54.79 | 1,399,358 | -0.58(-1.05%) |
Aug 14, 2013 | 54.80 | 55.58 | 54.64 | 55.37 | 1,035,979 | +0.39(+0.71%) |
Aug 13, 2013 | 55.45 | 55.45 | 54.63 | 54.98 | 1,278,915 | -0.55(-0.99%) |
Aug 12, 2013 | 55.55 | 55.74 | 55.10 | 55.53 | 1,462,609 | -0.27(-0.48%) |
Aug 09, 2013 | 55.51 | 56.29 | 55.25 | 55.80 | 1,546,463 | +0.22(+0.40%) |
Aug 08, 2013 | 55.53 | 55.74 | 55.23 | 55.58 | 543,927 | +0.23(+0.41%) |
Aug 07, 2013 | 55.64 | 55.86 | 55.12 | 55.35 | 788,862 | -0.09(-0.16%) |
Aug 06, 2013 | 55.43 | 56.07 | 54.59 | 55.43 | 638,457 | -0.24(-0.42%) |
Aug 05, 2013 | 55.63 | 56.20 | 55.31 | 55.67 | 449,343 | +0.05(+0.09%) |
Aug 02, 2013 | 55.95 | 56.57 | 55.23 | 55.62 | 978,228 | -0.56(-0.99%) |
Aug 01, 2013 | 56.52 | 56.79 | 55.78 | 56.18 | 1,272,467 | +0.06(+0.11%) |
Jul 31, 2013 | 56.70 | 56.87 | 55.43 | 56.12 | 1,507,066 | -0.35(-0.61%) |
Jul 30, 2013 | 57.20 | 57.35 | 56.06 | 56.46 | 904,872 | -0.31(-0.55%) |
Jul 29, 2013 | 57.77 | 57.77 | 56.67 | 56.77 | 1,153,245 | -0.74(-1.28%) |
Jul 26, 2013 | 57.38 | 57.67 | 56.97 | 57.51 | 794,065 | +0.01(+0.02%) |
Jul 25, 2013 | 57.64 | 58.24 | 57.18 | 57.50 | 1,889,135 | -0.45(-0.78%) |
Jul 24, 2013 | 59.16 | 59.21 | 57.36 | 57.95 | 2,064,980 | -1.24(-2.09%) |
Jul 23, 2013 | 58.99 | 59.32 | 58.70 | 59.19 | 1,123,775 | +0.24(+0.41%) |
Jul 22, 2013 | 58.57 | 59.03 | 58.28 | 58.94 | 851,235 | +0.18(+0.31%) |
Jul 19, 2013 | 58.34 | 58.78 | 58.13 | 58.76 | 894,092 | +0.43(+0.73%) |
Jul 18, 2013 | 57.69 | 58.40 | 57.56 | 58.34 | 589,845 | +0.71(+1.24%) |
Jul 17, 2013 | 58.01 | 58.01 | 57.46 | 57.63 | 1,347,000 | -0.02(-0.03%) |
Jul 16, 2013 | 57.99 | 58.03 | 57.56 | 57.64 | 1,114,664 | -0.39(-0.67%) |
Jul 15, 2013 | 57.70 | 58.19 | 57.06 | 58.03 | 1,421,917 | +0.06(+0.10%) |
Jul 12, 2013 | 57.94 | 58.05 | 57.42 | 57.98 | 824,823 | +0.04(+0.07%) |
Jul 11, 2013 | 57.04 | 58.00 | 56.99 | 57.94 | 1,715,647 | +1.55(+2.74%) |
Jul 10, 2013 | 56.64 | 56.69 | 56.15 | 56.39 | 1,377,877 | -0.25(-0.45%) |
Jul 09, 2013 | 56.28 | 56.96 | 56.21 | 56.64 | 1,232,716 | +0.43(+0.76%) |
Jul 08, 2013 | 56.00 | 56.62 | 55.96 | 56.21 | 1,723,808 | +0.20(+0.35%) |
Jul 05, 2013 | 55.99 | 56.32 | 54.77 | 56.02 | 1,624,849 | +0.14(+0.24%) |
Jul 03, 2013 | 55.01 | 56.20 | 54.69 | 55.88 | 941,722 | +0.47(+0.85%) |
Jul 02, 2013 | 54.43 | 55.45 | 54.00 | 55.41 | 2,007,813 | +1.02(+1.87%) |
Jul 01, 2013 | 54.80 | 55.00 | 54.23 | 54.39 | 988,301 | -0.20(-0.36%) |
Jun 28, 2013 | 54.75 | 55.04 | 54.09 | 54.59 | 1,082,886 | -0.35(-0.64%) |
Jun 27, 2013 | 53.87 | 55.05 | 53.83 | 54.95 | 1,366,456 | +1.52(+2.84%) |
Jun 26, 2013 | 53.43 | 54.06 | 53.40 | 53.43 | 1,500,011 | +0.62(+1.17%) |
Jun 25, 2013 | 52.90 | 53.22 | 52.29 | 52.81 | 1,680,561 | +0.49(+0.94%) |
Jun 24, 2013 | 52.06 | 53.52 | 51.18 | 52.32 | 1,748,602 | -0.22(-0.41%) |
Jun 21, 2013 | 52.52 | 53.31 | 51.84 | 52.53 | 2,207,600 | +0.51(+0.98%) |
Jun 20, 2013 | 54.27 | 54.31 | 51.60 | 52.02 | 1,872,996 | -2.90(-5.28%) |
Jun 19, 2013 | 56.49 | 56.62 | 54.69 | 54.92 | 2,134,992 | -1.64(-2.90%) |
Jun 18, 2013 | 56.44 | 56.85 | 56.25 | 56.56 | 1,343,521 | +0.09(+0.16%) |
Jun 17, 2013 | 56.56 | 57.21 | 56.06 | 56.47 | 2,051,494 | +0.13(+0.23%) |
Jun 14, 2013 | 55.27 | 56.73 | 55.13 | 56.34 | 1,799,283 | +1.04(+1.88%) |
Jun 13, 2013 | 54.01 | 55.48 | 53.70 | 55.30 | 1,642,673 | +1.64(+3.06%) |
Jun 12, 2013 | 53.66 | 53.75 | 53.19 | 53.66 | 2,543,350 | +0.21(+0.39%) |
Jun 11, 2013 | 53.70 | 54.03 | 52.75 | 53.45 | 1,627,175 | -0.75(-1.38%) |
Jun 10, 2013 | 53.82 | 54.19 | 53.15 | 54.19 | 1,049,211 | +0.60(+1.12%) |
Jun 07, 2013 | 54.14 | 54.27 | 52.77 | 53.60 | 720,158 | -0.12(-0.22%) |
Jun 06, 2013 | 52.70 | 53.74 | 52.53 | 53.71 | 787,095 | +0.96(+1.81%) |
Jun 05, 2013 | 53.23 | 53.37 | 52.39 | 52.76 | 1,032,322 | -0.36(-0.67%) |
Jun 04, 2013 | 53.49 | 53.81 | 52.98 | 53.11 | 1,078,964 | -0.36(-0.68%) |