Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.11 | 53.15 | 52.80 | 53.04 | 12,944 | -0.41(-0.77%) |
Aug 29, 2013 | 53.38 | 53.59 | 53.36 | 53.45 | 21,316 | -0.38(-0.71%) |
Aug 28, 2013 | 53.82 | 53.99 | 53.65 | 53.83 | 15,891 | -1.00(-1.82%) |
Aug 27, 2013 | 55.14 | 55.30 | 54.83 | 54.83 | 15,556 | -1.41(-2.51%) |
Aug 26, 2013 | 56.07 | 56.37 | 56.03 | 56.24 | 16,195 | +0.43(+0.77%) |
Aug 23, 2013 | 55.56 | 55.87 | 55.46 | 55.81 | 12,910 | -0.86(-1.52%) |
Aug 22, 2013 | 56.15 | 56.68 | 56.15 | 56.67 | 36,443 | +1.11(+2.00%) |
Aug 21, 2013 | 55.65 | 56.09 | 55.56 | 55.56 | 8,843 | -0.41(-0.73%) |
Aug 20, 2013 | 55.70 | 56.01 | 55.61 | 55.97 | 21,571 | +0.28(+0.50%) |
Aug 19, 2013 | 55.77 | 55.95 | 55.56 | 55.69 | 13,252 | +0.19(+0.34%) |
Aug 16, 2013 | 55.45 | 55.62 | 55.36 | 55.50 | 19,251 | +0.02(+0.04%) |
Aug 15, 2013 | 55.23 | 55.48 | 54.73 | 55.48 | 26,893 | -0.38(-0.68%) |
Aug 14, 2013 | 56.23 | 56.52 | 55.82 | 55.86 | 45,103 | -0.47(-0.83%) |
Aug 13, 2013 | 56.16 | 56.35 | 55.96 | 56.33 | 138,695 | +0.48(+0.86%) |
Aug 12, 2013 | 55.80 | 55.91 | 55.69 | 55.85 | 21,827 | -0.19(-0.34%) |
Aug 09, 2013 | 56.04 | 56.25 | 55.88 | 56.04 | 17,273 | -0.61(-1.08%) |
Aug 08, 2013 | 56.65 | 56.84 | 56.00 | 56.65 | 25,547 | -0.58(-1.02%) |
Aug 07, 2013 | 57.57 | 57.70 | 57.10 | 57.23 | 15,539 | -0.78(-1.34%) |
Aug 06, 2013 | 58.62 | 58.74 | 57.87 | 58.01 | 35,132 | +0.01(+0.02%) |
Aug 05, 2013 | 57.93 | 58.15 | 57.76 | 58.00 | 10,297 | +0.40(+0.69%) |
Aug 02, 2013 | 57.03 | 57.60 | 57.03 | 57.60 | 12,455 | +1.07(+1.89%) |
Aug 01, 2013 | 56.43 | 56.64 | 56.30 | 56.53 | 11,955 | +0.56(+1.00%) |
Jul 31, 2013 | 55.82 | 56.17 | 55.60 | 55.97 | 13,764 | -0.62(-1.10%) |
Jul 30, 2013 | 56.74 | 56.77 | 56.25 | 56.59 | 24,279 | +0.61(+1.09%) |
Jul 29, 2013 | 55.38 | 56.10 | 55.38 | 55.98 | 12,456 | +0.57(+1.03%) |
Jul 26, 2013 | 55.26 | 55.50 | 55.03 | 55.41 | 19,439 | -0.34(-0.61%) |
Jul 25, 2013 | 55.20 | 55.75 | 55.08 | 55.75 | 53,223 | +0.97(+1.77%) |
Jul 24, 2013 | 55.48 | 55.48 | 54.73 | 54.78 | 19,414 | -0.32(-0.58%) |
Jul 23, 2013 | 54.98 | 55.28 | 54.96 | 55.10 | 278,176 | -0.57(-1.02%) |
Jul 22, 2013 | 55.79 | 55.94 | 55.57 | 55.67 | 36,692 | -0.11(-0.20%) |
Jul 19, 2013 | 55.31 | 55.92 | 55.31 | 55.78 | 67,987 | -0.18(-0.32%) |
Jul 18, 2013 | 55.55 | 55.96 | 55.55 | 55.96 | 102,723 | +0.07(+0.12%) |
Jul 17, 2013 | 55.75 | 56.08 | 55.58 | 55.89 | 7,450 | +0.35(+0.64%) |
Jul 16, 2013 | 55.39 | 55.57 | 55.31 | 55.54 | 38,713 | -0.18(-0.32%) |
Jul 15, 2013 | 55.56 | 55.74 | 55.35 | 55.72 | 13,176 | -0.56(-1.00%) |
Jul 12, 2013 | 55.57 | 56.28 | 55.57 | 56.28 | 16,324 | +0.13(+0.23%) |
Jul 11, 2013 | 55.58 | 56.15 | 55.48 | 56.15 | 23,078 | +1.57(+2.88%) |
Jul 10, 2013 | 54.05 | 54.62 | 53.91 | 54.58 | 11,933 | +0.72(+1.34%) |
Jul 09, 2013 | 54.00 | 54.11 | 53.40 | 53.86 | 38,422 | +0.82(+1.55%) |
Jul 08, 2013 | 52.96 | 53.21 | 52.90 | 53.04 | 30,050 | +0.76(+1.45%) |
Jul 05, 2013 | 52.70 | 53.05 | 52.09 | 52.28 | 33,489 | -1.19(-2.23%) |
Jul 03, 2013 | 52.79 | 53.50 | 52.71 | 53.47 | 17,241 | -0.76(-1.40%) |
Jul 02, 2013 | 54.21 | 54.80 | 54.19 | 54.23 | 26,128 | -0.68(-1.24%) |
Jul 01, 2013 | 54.72 | 55.04 | 54.55 | 54.91 | 19,035 | +0.77(+1.42%) |
Jun 28, 2013 | 53.83 | 54.29 | 53.72 | 54.14 | 33,928 | -0.58(-1.06%) |
Jun 27, 2013 | 54.39 | 54.72 | 54.31 | 54.72 | 19,224 | +1.79(+3.38%) |
Jun 26, 2013 | 52.74 | 53.04 | 52.74 | 52.93 | 14,433 | +0.21(+0.40%) |
Jun 25, 2013 | 52.36 | 52.72 | 52.11 | 52.72 | 23,403 | +1.82(+3.58%) |
Jun 24, 2013 | 50.79 | 51.25 | 50.46 | 50.90 | 16,981 | -1.14(-2.19%) |
Jun 21, 2013 | 52.68 | 52.68 | 51.70 | 52.04 | 26,813 | -0.09(-0.17%) |
Jun 20, 2013 | 52.97 | 52.97 | 52.13 | 52.13 | 22,995 | -2.68(-4.89%) |
Jun 19, 2013 | 55.22 | 55.59 | 54.65 | 54.81 | 20,794 | -0.78(-1.40%) |
Jun 18, 2013 | 55.56 | 55.75 | 55.46 | 55.59 | 73,851 | -0.21(-0.38%) |
Jun 17, 2013 | 55.41 | 55.80 | 55.41 | 55.80 | 16,844 | +0.95(+1.73%) |
Jun 14, 2013 | 54.70 | 55.09 | 54.70 | 54.85 | 16,859 | -0.15(-0.27%) |
Jun 13, 2013 | 53.94 | 55.00 | 53.91 | 55.00 | 23,355 | +1.25(+2.33%) |
Jun 12, 2013 | 53.74 | 53.88 | 53.38 | 53.75 | 63,177 | +0.12(+0.22%) |
Jun 11, 2013 | 53.39 | 53.73 | 53.39 | 53.63 | 10,969 | -0.67(-1.23%) |
Jun 10, 2013 | 54.07 | 54.47 | 54.07 | 54.30 | 9,078 | +0.27(+0.50%) |
Jun 07, 2013 | 53.89 | 54.06 | 53.72 | 54.03 | 20,954 | -0.32(-0.59%) |
Jun 06, 2013 | 53.90 | 54.35 | 53.77 | 54.35 | 16,416 | +0.39(+0.73%) |
Jun 05, 2013 | 54.24 | 54.62 | 53.90 | 53.96 | 15,238 | -0.39(-0.72%) |
Jun 04, 2013 | 54.67 | 54.67 | 54.28 | 54.35 | 28,338 | +0.05(+0.09%) |