Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.26 | 60.45 | 59.74 | 60.09 | 0 | -0.13(-0.21%) |
Aug 29, 2013 | 59.77 | 60.62 | 59.66 | 60.21 | 0 | +0.17(+0.29%) |
Aug 28, 2013 | 59.97 | 60.29 | 59.72 | 60.04 | 490,251 | -0.14(-0.22%) |
Aug 27, 2013 | 60.01 | 60.50 | 59.86 | 60.17 | 516,554 | -0.39(-0.64%) |
Aug 26, 2013 | 60.46 | 60.76 | 60.25 | 60.56 | 0 | -0.08(-0.13%) |
Aug 23, 2013 | 60.11 | 60.82 | 59.91 | 60.64 | 0 | +0.70(+1.16%) |
Aug 22, 2013 | 59.62 | 60.24 | 59.61 | 59.94 | 276,552 | +0.28(+0.47%) |
Aug 21, 2013 | 59.30 | 60.04 | 59.21 | 59.66 | 0 | +0.05(+0.08%) |
Aug 20, 2013 | 59.29 | 59.82 | 59.19 | 59.61 | 0 | +0.29(+0.49%) |
Aug 19, 2013 | 59.28 | 59.89 | 58.95 | 59.32 | 0 | -0.13(-0.21%) |
Aug 16, 2013 | 59.43 | 59.76 | 59.05 | 59.45 | 0 | -0.14(-0.23%) |
Aug 15, 2013 | 59.74 | 60.11 | 59.10 | 59.59 | 431,571 | -0.63(-1.04%) |
Aug 14, 2013 | 60.87 | 60.94 | 60.07 | 60.21 | 0 | -0.72(-1.17%) |
Aug 13, 2013 | 60.82 | 61.21 | 60.32 | 60.93 | 407,714 | +0.11(+0.17%) |
Aug 12, 2013 | 60.97 | 61.26 | 60.74 | 60.82 | 529,327 | -0.30(-0.49%) |
Aug 09, 2013 | 60.88 | 61.60 | 60.85 | 61.12 | 588,303 | -0.04(-0.06%) |
Aug 08, 2013 | 61.52 | 61.52 | 60.73 | 61.16 | 348,536 | -0.07(-0.11%) |
Aug 07, 2013 | 61.36 | 61.43 | 60.96 | 61.23 | 854,028 | -0.18(-0.30%) |
Aug 06, 2013 | 61.75 | 61.81 | 61.24 | 61.41 | 631,033 | -0.36(-0.58%) |
Aug 05, 2013 | 61.85 | 61.96 | 61.36 | 61.77 | 696,059 | -0.32(-0.51%) |
Aug 02, 2013 | 62.47 | 62.87 | 61.87 | 62.09 | 878,940 | -0.20(-0.33%) |
Aug 01, 2013 | 62.26 | 62.80 | 62.00 | 62.29 | 1,531,627 | +0.10(+0.16%) |
Jul 31, 2013 | 62.35 | 63.38 | 60.73 | 62.19 | 0 | +3.38(+5.75%) |
Jul 30, 2013 | 58.99 | 59.25 | 58.62 | 58.81 | 0 | -0.36(-0.60%) |
Jul 29, 2013 | 59.25 | 59.57 | 59.08 | 59.17 | 0 | -0.23(-0.39%) |
Jul 26, 2013 | 59.19 | 59.78 | 58.63 | 59.40 | 0 | -0.22(-0.37%) |
Jul 25, 2013 | 59.59 | 60.13 | 59.44 | 59.62 | 0 | +0.13(+0.21%) |
Jul 24, 2013 | 59.82 | 60.40 | 59.34 | 59.50 | 0 | -0.11(-0.18%) |
Jul 23, 2013 | 59.88 | 60.18 | 59.34 | 59.60 | 0 | -0.35(-0.58%) |
Jul 22, 2013 | 59.78 | 60.27 | 59.47 | 59.95 | 0 | +0.16(+0.27%) |
Jul 19, 2013 | 59.67 | 60.48 | 59.39 | 59.79 | 730,031 | +0.12(+0.19%) |
Jul 18, 2013 | 59.67 | 60.02 | 59.61 | 59.67 | 0 | -0.01(-0.02%) |
Jul 17, 2013 | 60.24 | 60.24 | 59.67 | 59.68 | 257,976 | -0.33(-0.55%) |
Jul 16, 2013 | 60.70 | 60.76 | 59.82 | 60.01 | 0 | -0.75(-1.24%) |
Jul 15, 2013 | 61.00 | 61.29 | 60.35 | 60.76 | 0 | -0.35(-0.57%) |
Jul 12, 2013 | 61.00 | 61.32 | 60.65 | 61.11 | 0 | +0.58(+0.96%) |
Jul 11, 2013 | 59.91 | 60.58 | 59.76 | 60.53 | 0 | +0.94(+1.57%) |
Jul 10, 2013 | 59.32 | 59.82 | 59.13 | 59.59 | 0 | +0.16(+0.28%) |
Jul 09, 2013 | 59.82 | 59.91 | 59.32 | 59.43 | 0 | -0.05(-0.08%) |
Jul 08, 2013 | 59.32 | 59.56 | 59.32 | 59.48 | 0 | +0.31(+0.52%) |
Jul 05, 2013 | 58.95 | 59.19 | 58.45 | 59.17 | 0 | +0.31(+0.53%) |
Jul 03, 2013 | 58.46 | 59.00 | 58.19 | 58.86 | 0 | +0.43(+0.73%) |
Jul 02, 2013 | 58.51 | 58.97 | 58.40 | 58.44 | 0 | -0.23(-0.40%) |
Jul 01, 2013 | 57.93 | 59.27 | 57.93 | 58.67 | 0 | +0.98(+1.69%) |
Jun 28, 2013 | 56.92 | 58.09 | 56.77 | 57.69 | 1,256,579 | +1.64(+2.93%) |
Jun 26, 2013 | 56.47 | 56.56 | 55.82 | 56.05 | 0 | -0.10(-0.17%) |
Jun 25, 2013 | 56.53 | 56.76 | 55.46 | 56.15 | 0 | -0.02(-0.03%) |
Jun 24, 2013 | 55.69 | 56.48 | 55.27 | 56.16 | 0 | +0.33(+0.59%) |
Jun 21, 2013 | 55.78 | 56.41 | 55.75 | 55.84 | 1,070,043 | +0.08(+0.14%) |
Jun 20, 2013 | 57.11 | 57.11 | 55.50 | 55.76 | 0 | -1.54(-2.68%) |
Jun 19, 2013 | 57.81 | 58.33 | 57.30 | 57.30 | 0 | -0.79(-1.36%) |
Jun 18, 2013 | 57.91 | 58.39 | 57.56 | 58.09 | 0 | +0.43(+0.75%) |
Jun 17, 2013 | 57.10 | 58.22 | 56.73 | 57.65 | 0 | +0.82(+1.45%) |
Jun 14, 2013 | 56.80 | 57.08 | 56.58 | 56.83 | 0 | +0.06(+0.10%) |
Jun 13, 2013 | 56.78 | 56.99 | 56.14 | 56.77 | 561,950 | +0.10(+0.17%) |
Jun 12, 2013 | 57.59 | 57.73 | 56.56 | 56.68 | 602,027 | -0.70(-1.21%) |
Jun 11, 2013 | 56.54 | 57.52 | 56.51 | 57.37 | 600,497 | +0.11(+0.19%) |
Jun 10, 2013 | 57.21 | 57.47 | 56.96 | 57.27 | 0 | +0.08(+0.14%) |
Jun 07, 2013 | 56.71 | 57.31 | 56.27 | 57.19 | 0 | +0.56(+0.99%) |
Jun 06, 2013 | 55.92 | 56.63 | 55.89 | 56.63 | 0 | +0.82(+1.47%) |
Jun 05, 2013 | 56.81 | 56.81 | 55.58 | 55.81 | 0 | -1.06(-1.87%) |
Jun 04, 2013 | 57.18 | 57.49 | 56.63 | 56.87 | 0 | -0.54(-0.94%) |