Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.86 | 54.88 | 53.27 | 53.74 | 1,096,191 | -1.11(-2.02%) |
Aug 29, 2013 | 53.90 | 55.47 | 53.90 | 54.85 | 980,164 | +0.79(+1.47%) |
Aug 28, 2013 | 53.31 | 54.68 | 52.85 | 54.06 | 1,343,182 | +0.85(+1.60%) |
Aug 27, 2013 | 54.58 | 54.88 | 52.61 | 53.21 | 1,494,008 | -2.30(-4.14%) |
Aug 26, 2013 | 55.24 | 56.28 | 54.94 | 55.50 | 494,627 | +0.26(+0.48%) |
Aug 23, 2013 | 55.84 | 56.08 | 54.64 | 55.24 | 789,917 | -0.55(-0.99%) |
Aug 22, 2013 | 55.19 | 56.08 | 55.11 | 55.79 | 541,769 | +0.70(+1.26%) |
Aug 21, 2013 | 54.72 | 56.03 | 54.72 | 55.09 | 1,203,452 | +0.36(+0.66%) |
Aug 20, 2013 | 53.22 | 55.10 | 53.03 | 54.73 | 1,264,987 | +1.73(+3.26%) |
Aug 19, 2013 | 52.97 | 53.85 | 52.79 | 53.00 | 1,357,247 | -0.02(-0.04%) |
Aug 16, 2013 | 53.09 | 54.21 | 52.82 | 53.02 | 677,145 | -0.08(-0.15%) |
Aug 15, 2013 | 53.32 | 53.46 | 52.25 | 53.10 | 1,058,463 | -0.88(-1.64%) |
Aug 14, 2013 | 54.66 | 54.98 | 53.95 | 53.98 | 964,388 | -0.71(-1.29%) |
Aug 13, 2013 | 54.93 | 54.99 | 54.05 | 54.69 | 600,908 | -0.12(-0.21%) |
Aug 12, 2013 | 54.14 | 55.29 | 53.77 | 54.80 | 878,016 | +0.29(+0.54%) |
Aug 09, 2013 | 55.03 | 55.34 | 54.46 | 54.51 | 1,028,395 | -0.49(-0.89%) |
Aug 08, 2013 | 55.86 | 56.21 | 54.82 | 55.00 | 1,219,893 | +0.18(+0.32%) |
Aug 07, 2013 | 56.57 | 56.72 | 54.52 | 54.82 | 1,522,593 | -1.44(-2.56%) |
Aug 06, 2013 | 57.82 | 57.82 | 55.28 | 56.27 | 1,813,276 | -1.51(-2.62%) |
Aug 05, 2013 | 58.35 | 58.47 | 57.39 | 57.78 | 1,053,444 | -0.73(-1.24%) |
Aug 02, 2013 | 57.85 | 58.72 | 57.08 | 58.50 | 1,520,361 | +0.21(+0.35%) |
Aug 01, 2013 | 56.98 | 58.49 | 56.75 | 58.30 | 2,520,704 | +2.05(+3.65%) |
Jul 31, 2013 | 54.56 | 56.72 | 54.55 | 56.25 | 2,130,924 | +2.12(+3.92%) |
Jul 30, 2013 | 53.69 | 54.53 | 53.30 | 54.13 | 1,438,570 | +0.89(+1.68%) |
Jul 29, 2013 | 53.38 | 53.76 | 52.89 | 53.23 | 1,169,895 | -0.30(-0.57%) |
Jul 26, 2013 | 53.85 | 54.33 | 53.30 | 53.54 | 1,372,622 | -0.82(-1.52%) |
Jul 25, 2013 | 54.21 | 54.84 | 53.43 | 54.36 | 1,357,744 | -0.04(-0.07%) |
Jul 24, 2013 | 55.41 | 55.69 | 54.26 | 54.40 | 1,572,877 | -0.50(-0.91%) |
Jul 23, 2013 | 55.79 | 56.03 | 54.79 | 54.90 | 1,756,515 | -0.56(-1.01%) |
Jul 22, 2013 | 55.62 | 56.59 | 55.43 | 55.46 | 1,867,768 | -0.11(-0.19%) |
Jul 19, 2013 | 55.33 | 55.64 | 54.23 | 55.57 | 1,855,290 | -0.07(-0.12%) |
Jul 18, 2013 | 55.35 | 56.47 | 54.65 | 55.64 | 2,788,276 | +0.30(+0.55%) |
Jul 17, 2013 | 52.40 | 55.42 | 51.98 | 55.33 | 8,281,280 | +5.31(+10.61%) |
Jul 16, 2013 | 50.97 | 51.54 | 49.75 | 50.03 | 2,813,824 | -1.22(-2.37%) |
Jul 15, 2013 | 52.28 | 52.47 | 51.13 | 51.24 | 1,786,102 | -0.58(-1.12%) |
Jul 12, 2013 | 51.71 | 52.23 | 51.40 | 51.82 | 1,019,598 | +0.07(+0.13%) |
Jul 11, 2013 | 52.13 | 52.36 | 50.55 | 51.75 | 2,577,942 | +0.59(+1.15%) |
Jul 10, 2013 | 52.11 | 52.18 | 50.74 | 51.16 | 1,830,798 | -1.11(-2.12%) |
Jul 09, 2013 | 51.59 | 52.93 | 51.00 | 52.27 | 2,249,688 | +1.55(+3.06%) |
Jul 08, 2013 | 50.19 | 51.06 | 50.09 | 50.72 | 2,169,513 | +0.65(+1.29%) |
Jul 05, 2013 | 50.25 | 50.55 | 49.45 | 50.08 | 1,010,268 | +0.73(+1.47%) |
Jul 03, 2013 | 48.58 | 49.86 | 48.58 | 49.35 | 718,841 | +0.29(+0.60%) |
Jul 02, 2013 | 49.00 | 50.04 | 48.61 | 49.05 | 1,315,734 | -0.06(-0.12%) |
Jul 01, 2013 | 49.49 | 50.50 | 48.99 | 49.11 | 1,699,545 | +0.14(+0.28%) |
Jun 28, 2013 | 49.33 | 50.04 | 48.84 | 48.98 | 2,489,043 | -0.65(-1.31%) |
Jun 27, 2013 | 48.55 | 50.05 | 48.50 | 49.62 | 2,786,564 | +1.59(+3.31%) |
Jun 26, 2013 | 47.82 | 48.81 | 47.69 | 48.03 | 2,266,110 | +0.81(+1.72%) |
Jun 25, 2013 | 46.62 | 48.16 | 46.57 | 47.22 | 3,050,956 | +1.83(+4.02%) |
Jun 24, 2013 | 47.89 | 47.92 | 44.01 | 45.39 | 6,197,659 | -2.95(-6.11%) |
Jun 21, 2013 | 50.09 | 50.78 | 47.70 | 48.35 | 4,024,350 | -1.46(-2.94%) |
Jun 20, 2013 | 49.49 | 51.40 | 48.33 | 49.81 | 3,962,304 | -0.39(-0.78%) |
Jun 19, 2013 | 50.83 | 51.33 | 50.12 | 50.20 | 2,212,148 | -0.48(-0.95%) |
Jun 18, 2013 | 48.52 | 51.43 | 48.33 | 50.68 | 3,667,438 | +2.43(+5.04%) |
Jun 17, 2013 | 49.43 | 49.46 | 47.89 | 48.25 | 4,230,574 | -1.07(-2.17%) |
Jun 14, 2013 | 48.95 | 49.63 | 48.72 | 49.32 | 1,675,396 | +0.37(+0.76%) |
Jun 13, 2013 | 47.74 | 49.23 | 47.32 | 48.95 | 2,612,227 | +1.04(+2.17%) |
Jun 12, 2013 | 49.60 | 49.78 | 47.57 | 47.91 | 2,690,782 | -1.00(-2.05%) |
Jun 11, 2013 | 49.17 | 50.28 | 48.35 | 48.91 | 2,266,716 | -1.08(-2.16%) |
Jun 10, 2013 | 51.20 | 51.47 | 49.73 | 49.99 | 1,886,167 | -0.89(-1.76%) |
Jun 07, 2013 | 50.31 | 51.89 | 49.41 | 50.88 | 2,323,414 | +1.11(+2.23%) |
Jun 06, 2013 | 50.23 | 50.30 | 48.20 | 49.77 | 5,212,749 | -0.71(-1.40%) |
Jun 05, 2013 | 51.79 | 51.87 | 50.16 | 50.48 | 3,034,211 | -1.43(-2.76%) |
Jun 04, 2013 | 53.98 | 54.80 | 50.54 | 51.91 | 2,399,249 | -2.08(-3.85%) |