Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 59.00 | 59.00 | 58.55 | 58.68 | 28,319 | -0.16(-0.27%) |
Aug 29, 2013 | 58.50 | 59.19 | 58.48 | 58.84 | 52,303 | +0.12(+0.21%) |
Aug 28, 2013 | 58.78 | 59.03 | 58.66 | 58.72 | 82,289 | -0.10(-0.17%) |
Aug 27, 2013 | 59.39 | 59.63 | 58.75 | 58.82 | 125,501 | -1.18(-1.96%) |
Aug 26, 2013 | 60.09 | 60.54 | 59.93 | 59.99 | 840,046 | +0.00(+0.00%) |
Aug 23, 2013 | 59.64 | 60.03 | 59.36 | 59.99 | 27,456 | +0.55(+0.92%) |
Aug 22, 2013 | 58.86 | 59.54 | 58.86 | 59.45 | 114,374 | +0.79(+1.35%) |
Aug 21, 2013 | 58.91 | 59.19 | 58.56 | 58.65 | 100,570 | -0.46(-0.78%) |
Aug 20, 2013 | 58.78 | 59.30 | 58.59 | 59.12 | 67,210 | +0.45(+0.76%) |
Aug 19, 2013 | 59.12 | 59.33 | 58.67 | 58.67 | 81,164 | -0.58(-0.98%) |
Aug 16, 2013 | 59.56 | 59.70 | 59.23 | 59.25 | 103,042 | -0.54(-0.90%) |
Aug 15, 2013 | 59.64 | 59.86 | 59.25 | 59.79 | 65,423 | -0.46(-0.76%) |
Aug 14, 2013 | 60.19 | 60.61 | 60.15 | 60.24 | 111,116 | +0.05(+0.08%) |
Aug 13, 2013 | 60.21 | 60.36 | 59.89 | 60.19 | 46,645 | +0.17(+0.28%) |
Aug 12, 2013 | 60.12 | 60.20 | 59.68 | 60.03 | 61,183 | -0.01(-0.01%) |
Aug 09, 2013 | 59.64 | 60.23 | 59.64 | 60.03 | 58,514 | +0.38(+0.64%) |
Aug 08, 2013 | 58.72 | 59.82 | 58.72 | 59.65 | 140,450 | +1.06(+1.81%) |
Aug 07, 2013 | 58.72 | 58.79 | 58.51 | 58.59 | 31,311 | -0.05(-0.08%) |
Aug 06, 2013 | 59.10 | 59.18 | 58.53 | 58.64 | 35,755 | -0.61(-1.03%) |
Aug 05, 2013 | 59.31 | 59.46 | 59.11 | 59.26 | 36,952 | -0.07(-0.11%) |
Aug 02, 2013 | 58.92 | 59.37 | 58.92 | 59.32 | 118,064 | +0.17(+0.28%) |
Aug 01, 2013 | 59.18 | 59.47 | 59.14 | 59.16 | 64,871 | +0.37(+0.63%) |
Jul 31, 2013 | 58.92 | 59.31 | 58.71 | 58.78 | 153,022 | -0.10(-0.17%) |
Jul 30, 2013 | 58.62 | 59.01 | 58.21 | 58.88 | 508,850 | -0.12(-0.20%) |
Jul 29, 2013 | 58.61 | 59.08 | 58.43 | 59.00 | 29,736 | +0.29(+0.49%) |
Jul 26, 2013 | 58.88 | 58.88 | 58.28 | 58.71 | 48,437 | -0.28(-0.48%) |
Jul 25, 2013 | 58.12 | 59.02 | 58.12 | 58.99 | 85,830 | +0.61(+1.05%) |
Jul 24, 2013 | 59.03 | 59.03 | 58.11 | 58.38 | 112,848 | -0.73(-1.23%) |
Jul 23, 2013 | 59.36 | 59.57 | 59.00 | 59.11 | 148,437 | +0.29(+0.49%) |
Jul 22, 2013 | 58.78 | 58.98 | 58.73 | 58.82 | 67,030 | +0.22(+0.37%) |
Jul 19, 2013 | 58.36 | 58.60 | 58.23 | 58.60 | 85,097 | +0.17(+0.30%) |
Jul 18, 2013 | 58.30 | 58.77 | 58.30 | 58.43 | 82,370 | +0.25(+0.43%) |
Jul 17, 2013 | 57.69 | 58.33 | 57.69 | 58.18 | 77,922 | +0.54(+0.93%) |
Jul 16, 2013 | 58.13 | 58.22 | 57.42 | 57.64 | 72,120 | -0.47(-0.81%) |
Jul 15, 2013 | 58.02 | 58.17 | 57.85 | 58.11 | 84,332 | +0.19(+0.33%) |
Jul 12, 2013 | 58.20 | 58.20 | 57.69 | 57.92 | 126,483 | -0.32(-0.55%) |
Jul 11, 2013 | 58.18 | 58.29 | 57.93 | 58.25 | 314,770 | +1.01(+1.76%) |
Jul 10, 2013 | 57.29 | 57.50 | 57.01 | 57.24 | 105,071 | -0.18(-0.32%) |
Jul 09, 2013 | 56.93 | 57.45 | 56.89 | 57.42 | 175,758 | +0.91(+1.61%) |
Jul 08, 2013 | 56.39 | 56.65 | 56.26 | 56.51 | 67,240 | +0.40(+0.71%) |
Jul 05, 2013 | 56.11 | 56.12 | 55.62 | 56.11 | 44,865 | +0.36(+0.64%) |
Jul 03, 2013 | 55.69 | 55.84 | 55.46 | 55.75 | 93,109 | -0.02(-0.03%) |
Jul 02, 2013 | 55.94 | 56.23 | 55.42 | 55.77 | 68,356 | -0.22(-0.38%) |
Jul 01, 2013 | 55.86 | 56.46 | 55.80 | 55.99 | 243,910 | +0.49(+0.88%) |
Jun 28, 2013 | 55.36 | 55.94 | 55.36 | 55.50 | 82,487 | -0.30(-0.53%) |
Jun 27, 2013 | 55.97 | 56.12 | 55.75 | 55.80 | 64,500 | +0.04(+0.07%) |
Jun 26, 2013 | 56.10 | 56.10 | 55.31 | 55.75 | 151,186 | +0.05(+0.10%) |
Jun 25, 2013 | 55.70 | 55.86 | 55.22 | 55.70 | 160,385 | +0.53(+0.95%) |
Jun 24, 2013 | 55.51 | 55.67 | 54.67 | 55.17 | 430,797 | -1.16(-2.06%) |
Jun 21, 2013 | 56.88 | 56.89 | 55.71 | 56.33 | 276,313 | -0.07(-0.13%) |
Jun 20, 2013 | 57.20 | 57.36 | 56.27 | 56.41 | 640,432 | -1.77(-3.04%) |
Jun 19, 2013 | 58.61 | 58.82 | 58.17 | 58.17 | 68,151 | -0.52(-0.88%) |
Jun 18, 2013 | 58.47 | 58.82 | 58.35 | 58.69 | 47,308 | +0.33(+0.56%) |
Jun 17, 2013 | 58.40 | 58.57 | 58.12 | 58.36 | 38,088 | +0.39(+0.67%) |
Jun 14, 2013 | 58.36 | 58.58 | 57.76 | 57.98 | 35,493 | -0.47(-0.80%) |
Jun 13, 2013 | 57.57 | 58.59 | 57.20 | 58.45 | 130,351 | +0.97(+1.69%) |
Jun 12, 2013 | 58.24 | 58.35 | 57.43 | 57.48 | 92,057 | -0.33(-0.57%) |
Jun 11, 2013 | 58.08 | 58.36 | 57.61 | 57.80 | 127,799 | -0.81(-1.39%) |
Jun 10, 2013 | 58.72 | 58.77 | 58.41 | 58.62 | 69,981 | +0.00(+0.00%) |
Jun 07, 2013 | 58.62 | 58.74 | 58.07 | 58.62 | 62,481 | +0.24(+0.41%) |
Jun 06, 2013 | 57.96 | 58.43 | 57.76 | 58.38 | 294,691 | +0.36(+0.62%) |
Jun 05, 2013 | 59.06 | 59.06 | 58.02 | 58.02 | 81,724 | -1.15(-1.94%) |
Jun 04, 2013 | 59.35 | 59.56 | 58.86 | 59.17 | 56,861 | -0.17(-0.29%) |