Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.47 | 58.72 | 57.72 | 57.80 | 0 | -0.81(-1.38%) |
Aug 29, 2013 | 58.15 | 58.82 | 58.15 | 58.61 | 0 | -0.03(-0.05%) |
Aug 28, 2013 | 57.66 | 58.96 | 57.66 | 58.64 | 0 | +0.63(+1.08%) |
Aug 27, 2013 | 58.27 | 58.83 | 57.27 | 58.01 | 26,212 | -0.86(-1.47%) |
Aug 26, 2013 | 59.25 | 59.32 | 58.65 | 58.88 | 0 | -0.10(-0.17%) |
Aug 23, 2013 | 58.55 | 58.98 | 58.31 | 58.98 | 0 | +0.42(+0.72%) |
Aug 22, 2013 | 58.24 | 59.05 | 58.04 | 58.55 | 15,491 | +0.26(+0.44%) |
Aug 21, 2013 | 59.10 | 59.15 | 57.95 | 58.30 | 0 | -0.86(-1.45%) |
Aug 20, 2013 | 58.16 | 59.31 | 57.95 | 59.15 | 0 | +1.12(+1.93%) |
Aug 19, 2013 | 58.32 | 58.77 | 57.99 | 58.03 | 0 | -0.36(-0.61%) |
Aug 16, 2013 | 57.64 | 58.68 | 57.64 | 58.39 | 0 | +0.66(+1.15%) |
Aug 15, 2013 | 58.56 | 58.56 | 57.67 | 57.73 | 22,365 | -1.22(-2.08%) |
Aug 14, 2013 | 59.42 | 59.42 | 58.32 | 58.95 | 0 | -0.50(-0.84%) |
Aug 13, 2013 | 59.22 | 59.68 | 59.05 | 59.45 | 23,980 | +0.16(+0.26%) |
Aug 12, 2013 | 57.31 | 59.37 | 57.31 | 59.29 | 22,153 | +2.09(+3.65%) |
Aug 09, 2013 | 57.16 | 57.66 | 56.81 | 57.20 | 9,478 | -0.11(-0.19%) |
Aug 08, 2013 | 57.80 | 58.10 | 57.04 | 57.31 | 10,735 | -0.53(-0.92%) |
Aug 07, 2013 | 58.86 | 58.88 | 57.22 | 57.84 | 14,393 | -1.26(-2.13%) |
Aug 06, 2013 | 59.16 | 59.33 | 58.46 | 59.10 | 23,037 | -0.30(-0.51%) |
Aug 05, 2013 | 58.77 | 59.41 | 58.73 | 59.41 | 13,180 | +0.59(+1.00%) |
Aug 02, 2013 | 58.82 | 59.28 | 58.46 | 58.82 | 19,373 | +0.01(+0.02%) |
Aug 01, 2013 | 58.95 | 59.14 | 58.64 | 58.81 | 13,084 | +0.07(+0.13%) |
Jul 31, 2013 | 59.10 | 59.52 | 58.71 | 58.74 | 0 | -0.57(-0.96%) |
Jul 30, 2013 | 59.29 | 59.39 | 59.01 | 59.31 | 0 | +0.08(+0.14%) |
Jul 29, 2013 | 59.70 | 59.88 | 59.13 | 59.22 | 0 | -0.40(-0.68%) |
Jul 26, 2013 | 59.79 | 59.87 | 59.28 | 59.63 | 0 | -0.28(-0.47%) |
Jul 25, 2013 | 59.11 | 59.91 | 58.86 | 59.91 | 0 | +0.71(+1.21%) |
Jul 24, 2013 | 59.35 | 59.53 | 58.82 | 59.20 | 0 | -0.24(-0.40%) |
Jul 23, 2013 | 59.55 | 59.62 | 59.24 | 59.44 | 0 | -0.11(-0.18%) |
Jul 22, 2013 | 59.21 | 59.75 | 58.96 | 59.55 | 0 | +0.12(+0.20%) |
Jul 19, 2013 | 59.05 | 59.49 | 58.89 | 59.43 | 0 | +0.27(+0.45%) |
Jul 18, 2013 | 58.64 | 59.22 | 58.28 | 59.16 | 0 | +0.53(+0.91%) |
Jul 17, 2013 | 58.07 | 58.64 | 57.74 | 58.63 | 19,252 | +0.67(+1.15%) |
Jul 16, 2013 | 57.91 | 58.16 | 57.15 | 57.96 | 0 | -0.09(-0.16%) |
Jul 15, 2013 | 57.74 | 58.16 | 57.22 | 58.05 | 0 | +0.52(+0.91%) |
Jul 12, 2013 | 57.91 | 57.97 | 57.28 | 57.53 | 0 | -0.44(-0.76%) |
Jul 11, 2013 | 57.95 | 58.09 | 56.84 | 57.97 | 0 | +0.32(+0.56%) |
Jul 10, 2013 | 57.26 | 57.72 | 57.12 | 57.65 | 0 | +0.49(+0.87%) |
Jul 09, 2013 | 57.26 | 57.26 | 56.85 | 57.15 | 0 | -0.02(-0.03%) |
Jul 08, 2013 | 56.46 | 57.19 | 56.41 | 57.17 | 0 | +0.79(+1.40%) |
Jul 05, 2013 | 56.31 | 56.48 | 55.35 | 56.38 | 0 | +0.38(+0.69%) |
Jul 03, 2013 | 56.59 | 56.59 | 55.89 | 56.00 | 0 | -0.45(-0.80%) |
Jul 02, 2013 | 56.05 | 56.52 | 55.92 | 56.45 | 0 | +0.36(+0.64%) |
Jul 01, 2013 | 56.16 | 56.81 | 55.74 | 56.09 | 0 | +0.06(+0.11%) |
Jun 28, 2013 | 56.83 | 56.83 | 55.16 | 56.03 | 45,428 | -0.81(-1.42%) |
Jun 27, 2013 | 56.99 | 56.99 | 56.58 | 56.83 | 0 | +0.17(+0.31%) |
Jun 26, 2013 | 56.39 | 56.99 | 55.99 | 56.66 | 0 | +0.65(+1.16%) |
Jun 25, 2013 | 55.72 | 56.01 | 55.26 | 56.01 | 0 | +0.69(+1.24%) |
Jun 24, 2013 | 54.77 | 55.84 | 54.56 | 55.32 | 0 | +0.60(+1.11%) |
Jun 21, 2013 | 55.39 | 55.72 | 54.72 | 54.72 | 36,525 | -0.38(-0.68%) |
Jun 20, 2013 | 55.11 | 55.71 | 54.88 | 55.09 | 0 | -0.16(-0.28%) |
Jun 19, 2013 | 56.07 | 56.29 | 55.17 | 55.25 | 0 | -0.82(-1.47%) |
Jun 18, 2013 | 56.43 | 56.43 | 55.90 | 56.07 | 0 | -0.38(-0.67%) |
Jun 17, 2013 | 56.03 | 56.45 | 56.00 | 56.45 | 0 | +0.55(+0.98%) |
Jun 14, 2013 | 56.98 | 56.98 | 55.89 | 55.90 | 0 | -1.08(-1.90%) |
Jun 13, 2013 | 56.67 | 56.98 | 56.48 | 56.98 | 11,613 | +0.38(+0.68%) |
Jun 12, 2013 | 56.76 | 56.98 | 56.44 | 56.60 | 16,037 | +0.15(+0.26%) |
Jun 11, 2013 | 56.12 | 56.70 | 56.12 | 56.45 | 21,863 | +0.11(+0.20%) |
Jun 10, 2013 | 56.08 | 56.34 | 55.71 | 56.34 | 0 | +0.28(+0.51%) |
Jun 07, 2013 | 56.19 | 56.19 | 55.61 | 56.05 | 0 | -0.08(-0.15%) |
Jun 06, 2013 | 55.92 | 56.16 | 55.60 | 56.14 | 35,324 | +0.33(+0.59%) |
Jun 05, 2013 | 56.08 | 56.23 | 55.59 | 55.81 | 0 | -0.15(-0.26%) |
Jun 04, 2013 | 56.12 | 56.33 | 55.55 | 55.95 | 0 | -0.01(-0.02%) |