Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.29 | 57.25 | 56.20 | 56.37 | 89,040 | -1.06(-1.85%) |
Aug 29, 2013 | 57.53 | 57.97 | 57.09 | 57.43 | 130,317 | -0.69(-1.19%) |
Aug 28, 2013 | 58.66 | 58.77 | 58.07 | 58.12 | 117,068 | -0.08(-0.14%) |
Aug 27, 2013 | 58.50 | 58.80 | 57.99 | 58.20 | 167,711 | +1.14(+2.00%) |
Aug 26, 2013 | 56.85 | 57.16 | 56.02 | 57.06 | 100,538 | +0.47(+0.83%) |
Aug 23, 2013 | 54.96 | 57.01 | 54.67 | 56.59 | 162,772 | +1.72(+3.13%) |
Aug 22, 2013 | 54.59 | 55.43 | 54.51 | 54.87 | 128,421 | +0.30(+0.55%) |
Aug 21, 2013 | 54.00 | 55.16 | 53.76 | 54.57 | 182,352 | -0.02(-0.04%) |
Aug 20, 2013 | 54.18 | 55.12 | 54.18 | 54.59 | 181,154 | +0.37(+0.68%) |
Aug 19, 2013 | 54.65 | 54.69 | 53.71 | 54.22 | 374,677 | -0.61(-1.11%) |
Aug 16, 2013 | 54.96 | 54.96 | 53.81 | 54.83 | 185,909 | +0.30(+0.55%) |
Aug 15, 2013 | 51.20 | 54.55 | 51.09 | 54.53 | 279,320 | +2.53(+4.87%) |
Aug 14, 2013 | 50.97 | 52.00 | 50.75 | 52.00 | 183,506 | +1.11(+2.18%) |
Aug 13, 2013 | 51.49 | 51.72 | 50.58 | 50.89 | 625,613 | -1.12(-2.15%) |
Aug 12, 2013 | 52.34 | 52.41 | 51.79 | 52.01 | 292,614 | +1.98(+3.96%) |
Aug 09, 2013 | 49.95 | 50.43 | 49.77 | 50.03 | 136,251 | -0.19(-0.38%) |
Aug 08, 2013 | 48.61 | 50.28 | 48.59 | 50.22 | 194,479 | +2.15(+4.47%) |
Aug 07, 2013 | 47.85 | 48.40 | 47.85 | 48.07 | 109,130 | +0.27(+0.56%) |
Aug 06, 2013 | 48.11 | 48.37 | 47.66 | 47.80 | 115,006 | -1.52(-3.08%) |
Aug 05, 2013 | 49.70 | 50.05 | 49.09 | 49.32 | 97,199 | -0.56(-1.12%) |
Aug 02, 2013 | 50.10 | 50.48 | 49.84 | 49.88 | 63,752 | -0.14(-0.28%) |
Aug 01, 2013 | 51.03 | 51.03 | 49.86 | 50.02 | 102,445 | -0.68(-1.34%) |
Jul 31, 2013 | 51.11 | 51.80 | 49.78 | 50.70 | 139,205 | -0.63(-1.23%) |
Jul 30, 2013 | 50.96 | 51.40 | 50.67 | 51.33 | 72,198 | -0.21(-0.41%) |
Jul 29, 2013 | 51.70 | 51.78 | 51.39 | 51.54 | 50,012 | -0.29(-0.56%) |
Jul 26, 2013 | 51.30 | 51.93 | 50.24 | 51.83 | 120,395 | +0.16(+0.31%) |
Jul 25, 2013 | 51.04 | 51.81 | 51.00 | 51.67 | 76,582 | +0.91(+1.79%) |
Jul 24, 2013 | 52.10 | 52.29 | 50.27 | 50.76 | 165,074 | -1.82(-3.46%) |
Jul 23, 2013 | 51.90 | 52.87 | 51.50 | 52.58 | 172,787 | +0.73(+1.41%) |
Jul 22, 2013 | 50.92 | 52.32 | 50.87 | 51.85 | 177,813 | +2.98(+6.10%) |
Jul 19, 2013 | 48.79 | 49.10 | 48.60 | 48.87 | 66,072 | +0.82(+1.71%) |
Jul 18, 2013 | 48.04 | 48.45 | 47.90 | 48.05 | 86,335 | +0.56(+1.18%) |
Jul 17, 2013 | 48.90 | 49.36 | 47.08 | 47.49 | 121,197 | -1.29(-2.64%) |
Jul 16, 2013 | 48.67 | 48.98 | 48.37 | 48.78 | 60,983 | +0.59(+1.22%) |
Jul 15, 2013 | 48.11 | 48.35 | 47.93 | 48.19 | 76,991 | +0.08(+0.17%) |
Jul 12, 2013 | 47.62 | 48.28 | 47.59 | 48.11 | 80,981 | -0.14(-0.29%) |
Jul 11, 2013 | 48.23 | 48.33 | 47.73 | 48.25 | 167,813 | +2.53(+5.53%) |
Jul 10, 2013 | 46.04 | 46.80 | 45.50 | 45.72 | 154,588 | +0.21(+0.46%) |
Jul 09, 2013 | 45.72 | 46.17 | 45.14 | 45.51 | 209,058 | +0.84(+1.88%) |
Jul 08, 2013 | 44.37 | 44.80 | 44.28 | 44.67 | 98,257 | +1.04(+2.38%) |
Jul 05, 2013 | 43.83 | 43.87 | 42.71 | 43.63 | 154,393 | -2.01(-4.40%) |
Jul 03, 2013 | 45.69 | 46.44 | 45.56 | 45.64 | 104,619 | +0.45(+1.01%) |
Jul 02, 2013 | 46.14 | 46.24 | 45.00 | 45.19 | 232,807 | -0.78(-1.71%) |
Jul 01, 2013 | 45.17 | 46.59 | 44.73 | 45.97 | 345,513 | +1.34(+3.00%) |
Jun 28, 2013 | 41.71 | 44.63 | 41.30 | 44.63 | 638,101 | +0.61(+1.39%) |
Jun 26, 2013 | 45.08 | 45.30 | 43.87 | 44.02 | 345,104 | -3.99(-8.31%) |
Jun 25, 2013 | 48.33 | 48.33 | 47.55 | 48.01 | 123,085 | -0.39(-0.81%) |
Jun 24, 2013 | 48.58 | 48.88 | 47.91 | 48.40 | 155,085 | -0.85(-1.73%) |
Jun 21, 2013 | 49.38 | 49.64 | 48.79 | 49.25 | 122,650 | +1.07(+2.22%) |
Jun 20, 2013 | 49.41 | 50.33 | 47.91 | 48.18 | 505,714 | -5.75(-10.66%) |
Jun 19, 2013 | 55.57 | 55.87 | 53.74 | 53.93 | 136,207 | -1.25(-2.27%) |
Jun 18, 2013 | 55.72 | 55.88 | 54.70 | 55.18 | 115,018 | -1.44(-2.54%) |
Jun 17, 2013 | 56.63 | 56.80 | 56.38 | 56.62 | 40,410 | -0.46(-0.81%) |
Jun 14, 2013 | 56.73 | 57.18 | 56.73 | 57.08 | 44,925 | +0.51(+0.90%) |
Jun 13, 2013 | 56.22 | 56.91 | 55.80 | 56.57 | 94,608 | -0.44(-0.77%) |
Jun 12, 2013 | 55.83 | 57.42 | 55.83 | 57.01 | 75,227 | +0.83(+1.48%) |
Jun 11, 2013 | 55.50 | 56.27 | 55.31 | 56.18 | 69,901 | -0.61(-1.07%) |
Jun 10, 2013 | 56.19 | 57.00 | 55.93 | 56.79 | 124,428 | +0.62(+1.10%) |
Jun 07, 2013 | 56.91 | 57.27 | 56.13 | 56.17 | 145,469 | -2.76(-4.68%) |
Jun 06, 2013 | 58.02 | 59.90 | 57.71 | 58.93 | 105,626 | +0.84(+1.45%) |
Jun 05, 2013 | 58.12 | 58.73 | 57.65 | 58.09 | 127,658 | +0.21(+0.36%) |
Jun 04, 2013 | 57.80 | 58.06 | 57.03 | 57.88 | 100,727 | -1.07(-1.82%) |