Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.85 | 53.38 | 52.47 | 52.48 | 7,079 | -0.22(-0.42%) |
Aug 29, 2013 | 52.25 | 53.04 | 52.25 | 52.70 | 21,100 | +0.68(+1.31%) |
Aug 28, 2013 | 52.31 | 52.31 | 51.70 | 52.02 | 5,917 | +0.25(+0.48%) |
Aug 27, 2013 | 50.75 | 52.43 | 50.64 | 51.77 | 14,335 | -3.33(-6.04%) |
Aug 26, 2013 | 55.49 | 55.49 | 54.91 | 55.10 | 2,478 | -0.40(-0.72%) |
Aug 23, 2013 | 55.60 | 55.60 | 55.23 | 55.50 | 5,071 | +0.40(+0.73%) |
Aug 22, 2013 | 55.33 | 55.33 | 54.66 | 55.10 | 5,617 | +1.14(+2.11%) |
Aug 21, 2013 | 53.90 | 54.49 | 53.68 | 53.96 | 7,076 | +0.71(+1.33%) |
Aug 20, 2013 | 53.10 | 53.25 | 53.10 | 53.25 | 2,316 | +0.16(+0.30%) |
Aug 19, 2013 | 53.35 | 54.17 | 53.07 | 53.09 | 7,212 | -3.10(-5.52%) |
Aug 16, 2013 | 55.80 | 56.49 | 55.80 | 56.19 | 5,023 | +0.58(+1.04%) |
Aug 15, 2013 | 55.86 | 56.14 | 55.61 | 55.61 | 12,130 | +0.12(+0.22%) |
Aug 14, 2013 | 55.22 | 55.59 | 55.03 | 55.49 | 3,968 | +0.71(+1.30%) |
Aug 13, 2013 | 55.20 | 55.20 | 54.70 | 54.78 | 5,228 | +0.05(+0.09%) |
Aug 12, 2013 | 54.65 | 55.22 | 54.59 | 54.73 | 6,418 | +0.43(+0.79%) |
Aug 09, 2013 | 54.25 | 54.30 | 53.71 | 54.30 | 6,015 | -0.17(-0.31%) |
Aug 08, 2013 | 54.76 | 54.76 | 53.78 | 54.47 | 15,490 | +0.81(+1.51%) |
Aug 07, 2013 | 54.40 | 54.40 | 53.42 | 53.66 | 30,388 | -0.38(-0.70%) |
Aug 06, 2013 | 53.75 | 54.05 | 53.75 | 54.04 | 11,361 | +0.89(+1.67%) |
Aug 05, 2013 | 52.90 | 53.31 | 52.80 | 53.15 | 46,409 | +0.84(+1.61%) |
Aug 02, 2013 | 52.97 | 53.23 | 52.31 | 52.31 | 20,383 | -1.64(-3.04%) |
Aug 01, 2013 | 54.17 | 54.40 | 53.80 | 53.95 | 8,656 | -1.08(-1.96%) |
Jul 31, 2013 | 54.45 | 55.19 | 54.45 | 55.03 | 10,162 | -1.27(-2.26%) |
Jul 30, 2013 | 56.49 | 56.49 | 55.80 | 56.30 | 5,067 | +0.30(+0.54%) |
Jul 29, 2013 | 56.04 | 56.48 | 55.80 | 56.00 | 7,596 | +0.60(+1.08%) |
Jul 26, 2013 | 55.34 | 55.50 | 54.90 | 55.40 | 27,352 | -0.77(-1.37%) |
Jul 25, 2013 | 56.30 | 56.30 | 55.60 | 56.17 | 11,275 | -1.23(-2.14%) |
Jul 24, 2013 | 57.80 | 58.51 | 57.38 | 57.40 | 6,512 | -0.57(-0.99%) |
Jul 23, 2013 | 58.05 | 58.09 | 57.80 | 57.97 | 4,599 | -0.69(-1.17%) |
Jul 22, 2013 | 58.79 | 59.40 | 58.62 | 58.66 | 7,087 | -0.74(-1.25%) |
Jul 19, 2013 | 59.49 | 59.50 | 59.25 | 59.40 | 9,520 | +0.10(+0.17%) |
Jul 18, 2013 | 58.80 | 59.84 | 58.80 | 59.30 | 14,636 | +0.33(+0.56%) |
Jul 17, 2013 | 58.55 | 58.98 | 58.55 | 58.97 | 6,319 | +0.22(+0.37%) |
Jul 16, 2013 | 59.41 | 59.41 | 58.75 | 58.75 | 9,059 | -0.92(-1.54%) |
Jul 15, 2013 | 60.00 | 60.00 | 59.35 | 59.67 | 3,031 | -0.63(-1.04%) |
Jul 12, 2013 | 60.17 | 60.35 | 60.07 | 60.30 | 2,022 | +0.09(+0.15%) |
Jul 11, 2013 | 59.55 | 60.21 | 59.55 | 60.21 | 2,761 | +1.66(+2.84%) |
Jul 10, 2013 | 58.89 | 58.89 | 58.40 | 58.55 | 6,722 | -1.66(-2.76%) |
Jul 09, 2013 | 60.46 | 60.49 | 59.82 | 60.21 | 1,743 | +0.07(+0.12%) |
Jul 08, 2013 | 59.77 | 60.33 | 59.77 | 60.14 | 2,662 | +0.44(+0.74%) |
Jul 05, 2013 | 60.44 | 60.44 | 59.60 | 59.70 | 14,190 | -0.65(-1.08%) |
Jul 03, 2013 | 60.39 | 60.64 | 60.00 | 60.35 | 9,301 | -0.26(-0.43%) |
Jul 02, 2013 | 61.13 | 61.40 | 60.61 | 60.61 | 5,615 | -0.69(-1.13%) |
Jul 01, 2013 | 61.24 | 61.66 | 61.24 | 61.30 | 2,055 | +1.00(+1.66%) |
Jun 28, 2013 | 60.20 | 60.43 | 59.66 | 60.30 | 3,426 | +1.45(+2.46%) |
Jun 27, 2013 | 58.74 | 59.37 | 58.74 | 58.85 | 6,113 | +1.70(+2.97%) |
Jun 26, 2013 | 57.40 | 57.49 | 56.88 | 57.15 | 10,170 | -0.56(-0.97%) |
Jun 25, 2013 | 57.55 | 57.79 | 57.05 | 57.71 | 13,868 | -0.54(-0.93%) |
Jun 24, 2013 | 58.36 | 58.80 | 58.09 | 58.25 | 20,421 | -0.40(-0.68%) |
Jun 21, 2013 | 58.65 | 58.70 | 58.01 | 58.65 | 20,721 | +0.40(+0.69%) |
Jun 20, 2013 | 59.97 | 59.97 | 58.00 | 58.25 | 9,372 | -3.16(-5.15%) |
Jun 19, 2013 | 62.00 | 62.00 | 61.41 | 61.41 | 5,614 | -0.99(-1.59%) |
Jun 18, 2013 | 61.94 | 62.40 | 61.94 | 62.40 | 4,082 | +1.63(+2.68%) |
Jun 17, 2013 | 60.95 | 61.25 | 60.77 | 60.77 | 4,303 | +1.77(+3.00%) |
Jun 14, 2013 | 59.79 | 59.79 | 58.97 | 59.00 | 4,542 | -2.37(-3.86%) |
Jun 13, 2013 | 60.75 | 61.37 | 60.71 | 61.37 | 5,225 | +0.62(+1.02%) |
Jun 12, 2013 | 61.40 | 61.45 | 60.08 | 60.75 | 24,136 | +1.75(+2.97%) |
Jun 11, 2013 | 58.60 | 59.55 | 58.60 | 59.00 | 16,013 | -3.50(-5.60%) |
Jun 10, 2013 | 62.28 | 62.60 | 62.15 | 62.50 | 3,677 | +0.18(+0.29%) |
Jun 07, 2013 | 62.39 | 62.45 | 62.19 | 62.32 | 2,054 | -0.33(-0.53%) |
Jun 06, 2013 | 62.62 | 62.75 | 62.25 | 62.65 | 4,094 | -0.17(-0.27%) |
Jun 05, 2013 | 63.90 | 63.90 | 62.75 | 62.82 | 14,950 | -1.68(-2.60%) |
Jun 04, 2013 | 64.86 | 64.86 | 63.81 | 64.50 | 5,450 | -1.38(-2.09%) |