Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 57.54 | 58.17 | 56.86 | 57.18 | 0 | -0.80(-1.38%) |
Aug 29, 2013 | 58.10 | 58.14 | 57.76 | 57.98 | 30,074 | -0.06(-0.11%) |
Aug 28, 2013 | 57.77 | 58.46 | 57.19 | 58.04 | 0 | +0.49(+0.85%) |
Aug 27, 2013 | 59.13 | 59.75 | 57.45 | 57.55 | 26,658 | -2.31(-3.86%) |
Aug 26, 2013 | 60.21 | 60.88 | 59.64 | 59.86 | 0 | -0.70(-1.15%) |
Aug 23, 2013 | 60.85 | 61.18 | 60.29 | 60.56 | 0 | -0.29(-0.48%) |
Aug 22, 2013 | 60.18 | 60.98 | 60.18 | 60.85 | 23,342 | +1.02(+1.71%) |
Aug 21, 2013 | 60.52 | 61.62 | 59.73 | 59.83 | 0 | -0.95(-1.57%) |
Aug 20, 2013 | 58.64 | 61.18 | 58.64 | 60.78 | 52,955 | +2.04(+3.47%) |
Aug 19, 2013 | 59.01 | 59.70 | 58.40 | 58.74 | 33,781 | -0.00(-0.01%) |
Aug 16, 2013 | 57.70 | 59.27 | 57.58 | 58.74 | 0 | +0.80(+1.39%) |
Aug 15, 2013 | 56.87 | 58.08 | 56.66 | 57.94 | 59,052 | +0.31(+0.53%) |
Aug 14, 2013 | 58.06 | 58.28 | 57.57 | 57.63 | 42,852 | -0.25(-0.44%) |
Aug 13, 2013 | 58.12 | 58.33 | 57.61 | 57.89 | 34,771 | -0.23(-0.40%) |
Aug 12, 2013 | 57.47 | 58.36 | 57.47 | 58.12 | 34,681 | +0.07(+0.12%) |
Aug 09, 2013 | 57.69 | 58.16 | 57.29 | 58.05 | 25,291 | +0.14(+0.23%) |
Aug 08, 2013 | 57.25 | 58.34 | 57.25 | 57.91 | 33,373 | +0.93(+1.63%) |
Aug 07, 2013 | 57.82 | 57.95 | 55.41 | 56.98 | 23,476 | -1.08(-1.85%) |
Aug 06, 2013 | 58.85 | 59.51 | 57.74 | 58.06 | 28,810 | -0.68(-1.15%) |
Aug 05, 2013 | 58.03 | 59.02 | 57.68 | 58.73 | 57,244 | +0.92(+1.59%) |
Aug 02, 2013 | 57.46 | 57.96 | 57.06 | 57.81 | 35,888 | +0.27(+0.47%) |
Aug 01, 2013 | 57.70 | 57.72 | 56.96 | 57.54 | 35,226 | +0.93(+1.64%) |
Jul 31, 2013 | 56.91 | 57.05 | 56.20 | 56.61 | 0 | -0.20(-0.35%) |
Jul 30, 2013 | 57.87 | 57.87 | 56.54 | 56.81 | 0 | -0.98(-1.69%) |
Jul 29, 2013 | 57.61 | 58.00 | 57.61 | 57.79 | 0 | -0.11(-0.19%) |
Jul 26, 2013 | 57.98 | 58.46 | 57.42 | 57.89 | 0 | -0.61(-1.05%) |
Jul 25, 2013 | 57.83 | 58.60 | 57.83 | 58.51 | 0 | +0.60(+1.03%) |
Jul 24, 2013 | 58.64 | 59.37 | 57.84 | 57.91 | 0 | -0.64(-1.10%) |
Jul 23, 2013 | 59.37 | 59.63 | 58.30 | 58.55 | 0 | -0.59(-0.99%) |
Jul 22, 2013 | 58.45 | 59.49 | 58.45 | 59.14 | 0 | -0.27(-0.46%) |
Jul 19, 2013 | 58.87 | 59.49 | 58.82 | 59.41 | 0 | +0.42(+0.72%) |
Jul 18, 2013 | 58.73 | 59.88 | 58.71 | 58.99 | 0 | +0.41(+0.69%) |
Jul 17, 2013 | 59.39 | 59.39 | 56.93 | 58.58 | 32,969 | -0.38(-0.64%) |
Jul 16, 2013 | 58.72 | 59.21 | 58.58 | 58.96 | 0 | +0.24(+0.42%) |
Jul 15, 2013 | 58.59 | 58.96 | 58.34 | 58.72 | 0 | +0.34(+0.59%) |
Jul 12, 2013 | 58.60 | 59.04 | 58.27 | 58.37 | 0 | -0.32(-0.54%) |
Jul 11, 2013 | 58.73 | 59.40 | 58.55 | 58.69 | 0 | +0.10(+0.17%) |
Jul 10, 2013 | 58.55 | 58.89 | 58.45 | 58.59 | 0 | +0.17(+0.29%) |
Jul 09, 2013 | 57.66 | 59.50 | 57.56 | 58.42 | 0 | +0.92(+1.60%) |
Jul 08, 2013 | 57.80 | 58.04 | 57.10 | 57.50 | 0 | -0.20(-0.34%) |
Jul 05, 2013 | 58.16 | 58.16 | 56.48 | 57.70 | 0 | +0.43(+0.76%) |
Jul 03, 2013 | 57.25 | 57.42 | 56.77 | 57.26 | 0 | +0.33(+0.57%) |
Jul 02, 2013 | 57.94 | 58.06 | 55.98 | 56.94 | 0 | -0.87(-1.50%) |
Jul 01, 2013 | 57.14 | 58.57 | 57.14 | 57.80 | 0 | +0.42(+0.74%) |
Jun 28, 2013 | 56.25 | 57.64 | 55.97 | 57.38 | 103,890 | +0.76(+1.34%) |
Jun 27, 2013 | 55.84 | 56.68 | 55.84 | 56.62 | 0 | +0.73(+1.31%) |
Jun 26, 2013 | 56.74 | 56.74 | 55.70 | 55.89 | 0 | -0.98(-1.73%) |
Jun 25, 2013 | 57.46 | 57.80 | 56.43 | 56.87 | 0 | -0.30(-0.52%) |
Jun 24, 2013 | 57.19 | 57.26 | 56.97 | 57.17 | 0 | -0.43(-0.75%) |
Jun 21, 2013 | 56.25 | 57.97 | 56.20 | 57.61 | 123,720 | +1.58(+2.82%) |
Jun 20, 2013 | 55.36 | 56.32 | 55.17 | 56.02 | 0 | -0.33(-0.58%) |
Jun 19, 2013 | 56.61 | 56.66 | 55.89 | 56.35 | 0 | -0.53(-0.94%) |
Jun 18, 2013 | 55.81 | 56.97 | 55.65 | 56.88 | 0 | +1.15(+2.06%) |
Jun 17, 2013 | 55.98 | 56.00 | 55.13 | 55.73 | 0 | +0.39(+0.70%) |
Jun 14, 2013 | 55.43 | 55.92 | 54.76 | 55.35 | 0 | -0.04(-0.07%) |
Jun 13, 2013 | 53.60 | 55.42 | 53.14 | 55.38 | 28,766 | +1.77(+3.30%) |
Jun 12, 2013 | 55.41 | 55.41 | 53.39 | 53.61 | 22,242 | -1.55(-2.82%) |
Jun 11, 2013 | 55.02 | 55.88 | 54.65 | 55.17 | 27,746 | -0.36(-0.65%) |
Jun 10, 2013 | 54.83 | 55.56 | 54.70 | 55.53 | 0 | +0.26(+0.47%) |
Jun 07, 2013 | 54.92 | 55.60 | 54.53 | 55.27 | 0 | +0.80(+1.46%) |
Jun 06, 2013 | 54.85 | 55.00 | 54.13 | 54.47 | 30,375 | -0.37(-0.68%) |
Jun 05, 2013 | 54.98 | 55.40 | 54.67 | 54.84 | 0 | -0.07(-0.13%) |
Jun 04, 2013 | 55.80 | 55.97 | 54.31 | 54.91 | 0 | -1.04(-1.86%) |