Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.02 | 61.50 | 60.53 | 60.63 | 0 | -0.46(-0.75%) |
Aug 29, 2013 | 60.45 | 61.93 | 60.41 | 61.09 | 179,533 | +0.43(+0.71%) |
Aug 28, 2013 | 60.69 | 60.87 | 60.18 | 60.66 | 138,120 | -0.20(-0.33%) |
Aug 27, 2013 | 61.00 | 61.40 | 60.24 | 60.86 | 260,152 | -0.75(-1.22%) |
Aug 26, 2013 | 61.70 | 62.27 | 61.09 | 61.61 | 138,089 | +0.10(+0.16%) |
Aug 23, 2013 | 60.99 | 61.62 | 60.83 | 61.51 | 0 | +0.55(+0.90%) |
Aug 22, 2013 | 59.62 | 61.25 | 59.40 | 60.96 | 147,124 | +1.70(+2.87%) |
Aug 21, 2013 | 59.67 | 60.01 | 58.96 | 59.26 | 0 | -0.72(-1.20%) |
Aug 20, 2013 | 60.19 | 60.35 | 58.70 | 59.98 | 423,436 | -0.14(-0.23%) |
Aug 19, 2013 | 60.91 | 61.48 | 60.09 | 60.12 | 291,029 | -0.89(-1.46%) |
Aug 16, 2013 | 60.66 | 61.46 | 60.52 | 61.01 | 0 | +0.06(+0.10%) |
Aug 15, 2013 | 61.43 | 61.47 | 60.62 | 60.95 | 280,415 | -1.32(-2.12%) |
Aug 14, 2013 | 62.95 | 62.95 | 62.08 | 62.27 | 89,594 | -0.52(-0.83%) |
Aug 13, 2013 | 62.11 | 62.86 | 61.67 | 62.79 | 167,980 | +0.65(+1.05%) |
Aug 12, 2013 | 60.96 | 62.35 | 60.91 | 62.14 | 171,103 | +0.72(+1.17%) |
Aug 09, 2013 | 61.00 | 61.58 | 60.97 | 61.42 | 128,687 | +0.31(+0.51%) |
Aug 08, 2013 | 61.32 | 61.48 | 60.99 | 61.11 | 140,552 | +0.09(+0.15%) |
Aug 07, 2013 | 61.06 | 61.57 | 60.69 | 61.02 | 329,528 | +0.01(+0.02%) |
Aug 06, 2013 | 60.59 | 61.44 | 59.52 | 61.01 | 340,550 | +0.27(+0.44%) |
Aug 05, 2013 | 60.38 | 61.46 | 60.18 | 60.74 | 283,347 | +0.43(+0.71%) |
Aug 02, 2013 | 59.32 | 60.42 | 58.86 | 60.31 | 162,593 | +0.63(+1.06%) |
Aug 01, 2013 | 58.96 | 60.34 | 58.22 | 59.68 | 409,254 | +1.07(+1.83%) |
Jul 31, 2013 | 58.26 | 59.22 | 57.68 | 58.61 | 0 | +0.65(+1.12%) |
Jul 30, 2013 | 58.79 | 58.87 | 57.61 | 57.96 | 0 | -0.31(-0.53%) |
Jul 29, 2013 | 58.43 | 58.72 | 58.03 | 58.27 | 0 | -0.13(-0.22%) |
Jul 26, 2013 | 58.08 | 58.52 | 57.55 | 58.40 | 0 | -0.14(-0.24%) |
Jul 25, 2013 | 57.84 | 58.86 | 57.63 | 58.54 | 0 | +0.60(+1.04%) |
Jul 24, 2013 | 58.64 | 58.90 | 57.64 | 57.94 | 0 | -0.50(-0.86%) |
Jul 23, 2013 | 58.80 | 58.87 | 58.05 | 58.44 | 0 | -0.24(-0.41%) |
Jul 22, 2013 | 58.64 | 59.04 | 58.35 | 58.68 | 0 | +0.20(+0.34%) |
Jul 19, 2013 | 58.86 | 58.86 | 57.88 | 58.48 | 0 | -0.35(-0.59%) |
Jul 18, 2013 | 58.93 | 59.11 | 58.59 | 58.83 | 0 | +0.11(+0.19%) |
Jul 17, 2013 | 59.00 | 59.61 | 58.42 | 58.72 | 155,767 | +0.02(+0.03%) |
Jul 16, 2013 | 58.53 | 59.26 | 58.48 | 58.70 | 0 | +0.12(+0.20%) |
Jul 15, 2013 | 58.36 | 58.76 | 58.13 | 58.58 | 0 | +0.22(+0.38%) |
Jul 12, 2013 | 58.15 | 58.53 | 57.85 | 58.36 | 0 | +0.15(+0.26%) |
Jul 11, 2013 | 57.38 | 58.28 | 57.10 | 58.21 | 0 | +1.41(+2.48%) |
Jul 10, 2013 | 56.36 | 57.45 | 56.36 | 56.80 | 0 | +0.52(+0.92%) |
Jul 09, 2013 | 55.07 | 56.46 | 54.84 | 56.28 | 0 | +1.31(+2.38%) |
Jul 08, 2013 | 54.82 | 55.15 | 54.53 | 54.97 | 0 | +0.20(+0.37%) |
Jul 05, 2013 | 55.20 | 55.20 | 53.80 | 54.77 | 0 | +0.22(+0.40%) |
Jul 03, 2013 | 54.14 | 54.60 | 53.78 | 54.55 | 0 | +0.11(+0.20%) |
Jul 02, 2013 | 54.46 | 54.88 | 54.13 | 54.44 | 0 | -0.14(-0.26%) |
Jul 01, 2013 | 54.25 | 54.92 | 54.12 | 54.58 | 0 | +0.59(+1.09%) |
Jun 28, 2013 | 54.18 | 54.33 | 53.64 | 53.99 | 377,338 | -0.29(-0.53%) |
Jun 27, 2013 | 54.13 | 54.70 | 54.07 | 54.28 | 0 | +0.39(+0.72%) |
Jun 26, 2013 | 53.81 | 54.52 | 53.62 | 53.89 | 0 | +0.33(+0.62%) |
Jun 25, 2013 | 53.56 | 53.66 | 52.31 | 53.56 | 0 | +0.62(+1.17%) |
Jun 24, 2013 | 51.90 | 53.40 | 51.87 | 52.94 | 0 | +0.48(+0.91%) |
Jun 21, 2013 | 52.52 | 53.09 | 51.50 | 52.46 | 573,764 | -0.10(-0.19%) |
Jun 20, 2013 | 53.38 | 54.14 | 52.42 | 52.56 | 0 | -1.63(-3.01%) |
Jun 19, 2013 | 55.26 | 55.42 | 53.98 | 54.19 | 0 | -0.20(-0.37%) |
Jun 18, 2013 | 53.89 | 54.45 | 53.63 | 54.39 | 0 | +0.62(+1.15%) |
Jun 17, 2013 | 53.35 | 54.17 | 52.79 | 53.77 | 0 | +0.86(+1.63%) |
Jun 14, 2013 | 54.11 | 54.15 | 52.83 | 52.91 | 0 | -1.29(-2.38%) |
Jun 13, 2013 | 51.83 | 54.34 | 51.83 | 54.20 | 482,969 | +2.25(+4.33%) |
Jun 12, 2013 | 52.33 | 52.43 | 51.90 | 51.95 | 328,673 | -0.18(-0.35%) |
Jun 11, 2013 | 51.93 | 52.93 | 51.59 | 52.13 | 287,065 | -0.36(-0.69%) |
Jun 10, 2013 | 52.01 | 52.69 | 51.34 | 52.49 | 0 | +0.56(+1.08%) |
Jun 07, 2013 | 52.28 | 52.75 | 51.81 | 51.93 | 0 | +0.10(+0.19%) |
Jun 06, 2013 | 51.23 | 51.85 | 50.88 | 51.83 | 425,797 | +0.51(+0.99%) |
Jun 05, 2013 | 52.18 | 52.34 | 51.27 | 51.32 | 0 | -0.81(-1.55%) |
Jun 04, 2013 | 52.87 | 53.23 | 51.81 | 52.13 | 0 | -0.76(-1.44%) |