Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 55.41 | 55.41 | 54.16 | 54.16 | 0 | -1.46(-2.62%) |
Aug 29, 2013 | 56.28 | 56.28 | 54.87 | 55.62 | 31,180 | +1.10(+2.02%) |
Aug 28, 2013 | 54.56 | 54.84 | 54.16 | 54.52 | 0 | -0.02(-0.03%) |
Aug 27, 2013 | 54.60 | 55.00 | 54.05 | 54.54 | 24,473 | -0.78(-1.41%) |
Aug 26, 2013 | 55.87 | 55.87 | 54.97 | 55.32 | 0 | -0.26(-0.47%) |
Aug 23, 2013 | 56.95 | 57.23 | 55.16 | 55.58 | 0 | -1.38(-2.42%) |
Aug 22, 2013 | 56.16 | 57.40 | 56.05 | 56.96 | 20,219 | +1.26(+2.27%) |
Aug 21, 2013 | 55.73 | 56.70 | 55.52 | 55.70 | 0 | -0.84(-1.49%) |
Aug 20, 2013 | 55.86 | 57.11 | 55.86 | 56.54 | 16,271 | +0.81(+1.45%) |
Aug 19, 2013 | 56.91 | 57.07 | 55.70 | 55.73 | 20,940 | -1.33(-2.34%) |
Aug 16, 2013 | 56.65 | 57.32 | 56.55 | 57.07 | 0 | +0.12(+0.20%) |
Aug 15, 2013 | 57.25 | 58.33 | 56.30 | 56.95 | 37,275 | -0.81(-1.40%) |
Aug 14, 2013 | 56.78 | 58.01 | 56.78 | 57.75 | 27,431 | +1.14(+2.01%) |
Aug 13, 2013 | 55.85 | 56.74 | 54.94 | 56.62 | 21,365 | +0.43(+0.76%) |
Aug 12, 2013 | 56.96 | 56.96 | 55.68 | 56.19 | 11,665 | -0.76(-1.34%) |
Aug 09, 2013 | 57.93 | 58.01 | 56.73 | 56.95 | 20,307 | -1.28(-2.20%) |
Aug 08, 2013 | 58.43 | 58.95 | 57.84 | 58.23 | 14,434 | -0.45(-0.76%) |
Aug 07, 2013 | 58.50 | 59.67 | 58.50 | 58.68 | 7,565 | -0.08(-0.14%) |
Aug 06, 2013 | 59.54 | 59.92 | 58.41 | 58.76 | 18,461 | -1.36(-2.26%) |
Aug 05, 2013 | 59.11 | 60.12 | 59.11 | 60.12 | 40,989 | +0.77(+1.30%) |
Aug 02, 2013 | 59.08 | 59.54 | 58.94 | 59.35 | 13,038 | -0.10(-0.17%) |
Aug 01, 2013 | 58.55 | 59.88 | 58.55 | 59.45 | 19,800 | +1.25(+2.15%) |
Jul 31, 2013 | 58.43 | 59.10 | 58.19 | 58.19 | 0 | -0.26(-0.44%) |
Jul 30, 2013 | 58.26 | 58.87 | 57.01 | 58.45 | 0 | +0.55(+0.96%) |
Jul 29, 2013 | 58.92 | 59.28 | 57.66 | 57.90 | 0 | -0.99(-1.69%) |
Jul 26, 2013 | 59.20 | 59.22 | 58.47 | 58.89 | 0 | -0.68(-1.14%) |
Jul 25, 2013 | 59.24 | 59.85 | 59.21 | 59.57 | 0 | +0.33(+0.56%) |
Jul 24, 2013 | 59.35 | 59.61 | 59.00 | 59.24 | 0 | +0.30(+0.52%) |
Jul 23, 2013 | 59.71 | 59.71 | 58.81 | 58.94 | 0 | -0.77(-1.29%) |
Jul 22, 2013 | 59.84 | 60.09 | 59.56 | 59.71 | 0 | -0.29(-0.48%) |
Jul 19, 2013 | 59.86 | 60.48 | 59.72 | 59.99 | 0 | +0.15(+0.25%) |
Jul 18, 2013 | 58.60 | 60.20 | 58.60 | 59.84 | 0 | +0.40(+0.68%) |
Jul 17, 2013 | 59.82 | 60.00 | 59.21 | 59.44 | 16,645 | +0.30(+0.50%) |
Jul 16, 2013 | 58.20 | 59.50 | 58.20 | 59.14 | 0 | +1.15(+1.98%) |
Jul 15, 2013 | 57.99 | 59.00 | 57.83 | 58.00 | 0 | +0.19(+0.33%) |
Jul 12, 2013 | 57.20 | 58.47 | 57.20 | 57.81 | 0 | +0.53(+0.92%) |
Jul 11, 2013 | 57.38 | 58.19 | 56.67 | 57.28 | 0 | +0.98(+1.73%) |
Jul 10, 2013 | 56.49 | 56.84 | 56.09 | 56.30 | 0 | -0.08(-0.14%) |
Jul 09, 2013 | 55.14 | 56.90 | 55.28 | 56.38 | 0 | +1.10(+1.99%) |
Jul 08, 2013 | 53.91 | 55.63 | 53.91 | 55.28 | 41,202 | +1.34(+2.49%) |
Jul 05, 2013 | 54.47 | 54.47 | 53.53 | 53.94 | 0 | +0.30(+0.57%) |
Jul 03, 2013 | 53.29 | 53.71 | 53.19 | 53.64 | 0 | +0.05(+0.10%) |
Jul 02, 2013 | 53.80 | 54.50 | 53.40 | 53.58 | 0 | -0.19(-0.35%) |
Jul 01, 2013 | 54.25 | 54.47 | 53.41 | 53.77 | 0 | +0.28(+0.52%) |
Jun 28, 2013 | 52.24 | 53.91 | 52.24 | 53.49 | 325,605 | +0.98(+1.86%) |
Jun 27, 2013 | 52.88 | 53.65 | 52.11 | 52.52 | 0 | -0.01(-0.02%) |
Jun 26, 2013 | 53.30 | 53.75 | 52.26 | 52.53 | 0 | -0.39(-0.74%) |
Jun 25, 2013 | 53.66 | 54.49 | 52.48 | 52.92 | 0 | -0.21(-0.39%) |
Jun 24, 2013 | 52.02 | 53.40 | 51.35 | 53.13 | 0 | +0.78(+1.49%) |
Jun 21, 2013 | 51.26 | 52.67 | 51.18 | 52.35 | 138,574 | +1.32(+2.58%) |
Jun 20, 2013 | 50.49 | 51.92 | 50.49 | 51.03 | 0 | +0.04(+0.07%) |
Jun 19, 2013 | 52.17 | 52.63 | 50.89 | 51.00 | 0 | -1.28(-2.45%) |
Jun 18, 2013 | 49.99 | 52.70 | 49.99 | 52.28 | 0 | +1.84(+3.64%) |
Jun 17, 2013 | 50.63 | 51.35 | 50.14 | 50.44 | 0 | +0.12(+0.23%) |
Jun 14, 2013 | 51.90 | 52.36 | 50.30 | 50.32 | 0 | -1.68(-3.24%) |
Jun 13, 2013 | 51.37 | 52.11 | 51.06 | 52.01 | 17,110 | +0.79(+1.54%) |
Jun 12, 2013 | 51.45 | 51.95 | 51.01 | 51.22 | 15,455 | -0.05(-0.10%) |
Jun 11, 2013 | 51.00 | 51.48 | 50.95 | 51.27 | 26,968 | -0.11(-0.21%) |
Jun 10, 2013 | 51.10 | 51.48 | 50.54 | 51.38 | 0 | +0.37(+0.72%) |
Jun 07, 2013 | 51.38 | 51.52 | 50.53 | 51.02 | 0 | +0.11(+0.21%) |
Jun 06, 2013 | 51.60 | 52.27 | 50.56 | 50.91 | 38,272 | -0.59(-1.14%) |
Jun 05, 2013 | 52.11 | 52.38 | 51.47 | 51.50 | 0 | -0.74(-1.41%) |
Jun 04, 2013 | 52.41 | 53.24 | 51.95 | 52.24 | 0 | -0.27(-0.51%) |