Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.96 | 58.96 | 58.12 | 58.26 | 247,742 | -0.61(-1.04%) |
Aug 29, 2013 | 58.72 | 59.38 | 58.44 | 58.87 | 129,999 | +0.13(+0.22%) |
Aug 28, 2013 | 58.65 | 59.04 | 58.61 | 58.74 | 190,541 | +0.22(+0.37%) |
Aug 27, 2013 | 59.13 | 59.53 | 58.47 | 58.52 | 370,070 | -1.31(-2.19%) |
Aug 26, 2013 | 59.65 | 60.19 | 59.53 | 59.83 | 237,379 | +0.08(+0.13%) |
Aug 23, 2013 | 59.72 | 60.11 | 59.21 | 59.75 | 111,691 | +0.11(+0.18%) |
Aug 22, 2013 | 58.76 | 60.11 | 58.76 | 59.65 | 116,755 | +1.01(+1.72%) |
Aug 21, 2013 | 58.96 | 59.22 | 58.40 | 58.64 | 241,003 | -0.40(-0.68%) |
Aug 20, 2013 | 58.66 | 59.22 | 58.45 | 59.04 | 221,055 | +0.45(+0.76%) |
Aug 19, 2013 | 58.59 | 58.91 | 58.37 | 58.60 | 329,043 | +0.02(+0.03%) |
Aug 16, 2013 | 58.82 | 59.10 | 58.46 | 58.58 | 259,198 | -0.10(-0.18%) |
Aug 15, 2013 | 59.15 | 59.23 | 58.35 | 58.68 | 290,462 | -0.85(-1.43%) |
Aug 14, 2013 | 59.97 | 60.22 | 59.41 | 59.53 | 185,116 | -0.36(-0.60%) |
Aug 13, 2013 | 59.57 | 60.34 | 59.28 | 59.89 | 226,563 | +0.16(+0.26%) |
Aug 12, 2013 | 59.24 | 59.80 | 59.14 | 59.73 | 240,244 | +0.18(+0.31%) |
Aug 09, 2013 | 59.52 | 59.85 | 59.09 | 59.55 | 247,148 | -0.02(-0.03%) |
Aug 08, 2013 | 59.37 | 60.02 | 59.19 | 59.57 | 384,066 | +0.51(+0.87%) |
Aug 07, 2013 | 59.31 | 59.74 | 59.00 | 59.05 | 328,846 | -0.48(-0.81%) |
Aug 06, 2013 | 59.82 | 60.06 | 59.33 | 59.53 | 335,754 | -0.54(-0.90%) |
Aug 05, 2013 | 60.40 | 60.56 | 59.96 | 60.07 | 318,645 | -0.43(-0.71%) |
Aug 02, 2013 | 60.08 | 60.58 | 59.79 | 60.50 | 309,966 | +0.12(+0.20%) |
Aug 01, 2013 | 59.98 | 61.01 | 59.56 | 60.38 | 677,194 | +1.32(+2.23%) |
Jul 31, 2013 | 58.52 | 59.32 | 58.45 | 59.06 | 608,188 | +0.59(+1.01%) |
Jul 30, 2013 | 58.84 | 59.12 | 58.30 | 58.47 | 278,288 | +0.05(+0.09%) |
Jul 29, 2013 | 58.60 | 58.85 | 57.91 | 58.42 | 568,553 | -0.46(-0.78%) |
Jul 26, 2013 | 59.16 | 59.27 | 58.67 | 58.88 | 341,658 | -0.51(-0.87%) |
Jul 25, 2013 | 58.82 | 59.57 | 58.50 | 59.39 | 773,531 | +0.17(+0.29%) |
Jul 24, 2013 | 60.67 | 60.81 | 58.87 | 59.22 | 668,985 | -0.16(-0.26%) |
Jul 23, 2013 | 55.96 | 59.68 | 55.07 | 59.38 | 1,307,850 | +1.67(+2.90%) |
Jul 22, 2013 | 57.79 | 58.13 | 57.42 | 57.70 | 453,108 | -0.11(-0.20%) |
Jul 19, 2013 | 57.00 | 58.24 | 56.71 | 57.82 | 1,121,579 | +0.57(+0.99%) |
Jul 18, 2013 | 56.67 | 57.56 | 56.53 | 57.25 | 296,934 | +0.58(+1.02%) |
Jul 17, 2013 | 56.65 | 56.87 | 56.31 | 56.67 | 379,311 | +0.26(+0.46%) |
Jul 16, 2013 | 56.92 | 57.11 | 56.36 | 56.41 | 419,262 | -0.54(-0.95%) |
Jul 15, 2013 | 56.57 | 57.05 | 56.33 | 56.95 | 424,049 | +0.38(+0.68%) |
Jul 12, 2013 | 56.43 | 56.77 | 55.87 | 56.57 | 361,438 | +0.02(+0.03%) |
Jul 11, 2013 | 57.00 | 57.11 | 56.47 | 56.55 | 348,619 | +0.19(+0.34%) |
Jul 10, 2013 | 56.30 | 56.60 | 55.94 | 56.36 | 256,087 | +0.06(+0.11%) |
Jul 09, 2013 | 55.50 | 56.65 | 55.41 | 56.30 | 624,214 | +1.22(+2.22%) |
Jul 08, 2013 | 55.21 | 55.50 | 54.99 | 55.08 | 260,464 | +0.10(+0.17%) |
Jul 05, 2013 | 54.31 | 55.05 | 54.29 | 54.98 | 345,240 | +0.92(+1.69%) |
Jul 03, 2013 | 54.28 | 54.52 | 54.06 | 54.07 | 297,525 | -0.29(-0.53%) |
Jul 02, 2013 | 55.27 | 55.74 | 54.21 | 54.35 | 298,759 | -1.02(-1.84%) |
Jul 01, 2013 | 54.61 | 55.79 | 54.61 | 55.37 | 279,732 | +1.05(+1.93%) |
Jun 28, 2013 | 54.69 | 54.85 | 54.31 | 54.33 | 553,193 | -0.42(-0.76%) |
Jun 27, 2013 | 54.37 | 54.94 | 54.08 | 54.75 | 396,184 | +0.77(+1.42%) |
Jun 26, 2013 | 54.89 | 55.05 | 53.97 | 53.98 | 381,848 | -0.28(-0.51%) |
Jun 25, 2013 | 53.94 | 54.32 | 52.61 | 54.26 | 692,799 | +0.72(+1.35%) |
Jun 24, 2013 | 54.29 | 54.39 | 53.39 | 53.53 | 471,775 | -1.13(-2.07%) |
Jun 21, 2013 | 55.26 | 55.44 | 54.56 | 54.67 | 669,834 | -0.65(-1.18%) |
Jun 20, 2013 | 56.76 | 56.83 | 54.94 | 55.32 | 695,763 | -1.86(-3.25%) |
Jun 19, 2013 | 57.98 | 58.03 | 57.17 | 57.18 | 222,008 | -0.80(-1.38%) |
Jun 18, 2013 | 57.61 | 58.19 | 57.42 | 57.98 | 394,631 | +0.38(+0.67%) |
Jun 17, 2013 | 57.81 | 57.91 | 57.25 | 57.60 | 481,693 | +0.08(+0.14%) |
Jun 14, 2013 | 57.67 | 57.76 | 57.36 | 57.52 | 196,229 | -0.16(-0.27%) |
Jun 13, 2013 | 56.72 | 57.85 | 56.54 | 57.68 | 290,260 | +0.87(+1.53%) |
Jun 12, 2013 | 58.24 | 58.28 | 56.74 | 56.80 | 394,723 | -0.96(-1.66%) |
Jun 11, 2013 | 57.48 | 58.37 | 57.21 | 57.76 | 408,422 | -0.46(-0.79%) |
Jun 10, 2013 | 58.30 | 58.35 | 57.75 | 58.23 | 413,401 | +0.28(+0.48%) |
Jun 07, 2013 | 57.23 | 58.07 | 56.91 | 57.95 | 411,678 | +1.09(+1.92%) |
Jun 06, 2013 | 56.60 | 56.94 | 56.35 | 56.86 | 642,749 | +0.10(+0.18%) |
Jun 05, 2013 | 57.21 | 57.31 | 56.43 | 56.75 | 647,221 | -0.63(-1.09%) |
Jun 04, 2013 | 57.10 | 58.06 | 56.86 | 57.38 | 732,991 | +0.27(+0.47%) |