Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.80 | 56.93 | 55.39 | 55.49 | 0 | -1.27(-2.24%) |
Aug 29, 2013 | 56.63 | 57.67 | 56.51 | 56.76 | 1,823,122 | +0.78(+1.39%) |
Aug 28, 2013 | 53.85 | 57.06 | 53.82 | 55.98 | 3,043,726 | +2.08(+3.86%) |
Aug 27, 2013 | 55.61 | 55.89 | 53.80 | 53.90 | 3,145,779 | -2.70(-4.77%) |
Aug 26, 2013 | 57.00 | 57.40 | 56.28 | 56.60 | 1,449,040 | -0.40(-0.70%) |
Aug 23, 2013 | 57.70 | 57.95 | 56.54 | 57.00 | 0 | -0.36(-0.63%) |
Aug 22, 2013 | 57.04 | 58.00 | 57.00 | 57.36 | 1,218,975 | +0.65(+1.15%) |
Aug 21, 2013 | 57.21 | 57.70 | 56.50 | 56.71 | 2,343,510 | +0.04(+0.07%) |
Aug 20, 2013 | 56.28 | 57.74 | 56.26 | 56.67 | 2,515,617 | +0.66(+1.18%) |
Aug 19, 2013 | 56.91 | 58.40 | 55.93 | 56.01 | 3,255,553 | -1.11(-1.94%) |
Aug 16, 2013 | 56.20 | 58.45 | 56.09 | 57.12 | 0 | +1.19(+2.13%) |
Aug 15, 2013 | 58.51 | 58.69 | 55.75 | 55.93 | 7,765,725 | -2.90(-4.93%) |
Aug 14, 2013 | 61.74 | 62.85 | 58.55 | 58.83 | 22,162,494 | -16.93(-22.35%) |
Aug 13, 2013 | 74.85 | 76.00 | 73.75 | 75.76 | 3,858,407 | +1.01(+1.35%) |
Aug 12, 2013 | 73.21 | 75.16 | 72.81 | 74.75 | 2,130,275 | +1.69(+2.31%) |
Aug 09, 2013 | 72.67 | 73.88 | 72.51 | 73.06 | 1,812,419 | +0.63(+0.87%) |
Aug 08, 2013 | 72.00 | 72.96 | 71.03 | 72.43 | 1,165,873 | +0.98(+1.37%) |
Aug 07, 2013 | 72.12 | 72.34 | 70.43 | 71.45 | 1,144,237 | -1.07(-1.48%) |
Aug 06, 2013 | 72.76 | 72.86 | 71.09 | 72.52 | 1,075,686 | -0.36(-0.49%) |
Aug 05, 2013 | 71.92 | 72.98 | 71.82 | 72.88 | 790,200 | +0.75(+1.04%) |
Aug 02, 2013 | 72.03 | 72.73 | 71.37 | 72.13 | 1,303,952 | -0.87(-1.19%) |
Aug 01, 2013 | 70.55 | 73.20 | 70.42 | 73.00 | 2,662,734 | +3.10(+4.43%) |
Jul 31, 2013 | 69.29 | 70.50 | 69.00 | 69.90 | 1,173,333 | +1.07(+1.55%) |
Jul 30, 2013 | 68.25 | 69.67 | 68.11 | 68.83 | 0 | +0.91(+1.34%) |
Jul 29, 2013 | 67.42 | 68.57 | 67.42 | 67.92 | 0 | -0.11(-0.16%) |
Jul 26, 2013 | 68.36 | 68.62 | 67.21 | 68.03 | 0 | -0.74(-1.08%) |
Jul 25, 2013 | 68.47 | 68.89 | 67.64 | 68.77 | 0 | +0.22(+0.32%) |
Jul 24, 2013 | 69.70 | 69.72 | 68.06 | 68.55 | 0 | -0.34(-0.49%) |
Jul 23, 2013 | 70.03 | 70.37 | 68.80 | 68.89 | 0 | -1.14(-1.63%) |
Jul 22, 2013 | 69.63 | 70.41 | 69.30 | 70.03 | 0 | +0.47(+0.68%) |
Jul 19, 2013 | 67.74 | 69.79 | 67.50 | 69.56 | 1,141,480 | +1.59(+2.34%) |
Jul 18, 2013 | 69.20 | 69.36 | 67.91 | 67.97 | 0 | -0.88(-1.28%) |
Jul 17, 2013 | 68.37 | 69.44 | 68.27 | 68.85 | 1,098,599 | +0.10(+0.15%) |
Jul 16, 2013 | 70.37 | 70.49 | 68.30 | 68.75 | 0 | -1.10(-1.57%) |
Jul 15, 2013 | 69.74 | 70.64 | 69.29 | 69.85 | 0 | +0.22(+0.32%) |
Jul 12, 2013 | 69.59 | 70.00 | 68.67 | 69.63 | 0 | +0.40(+0.58%) |
Jul 11, 2013 | 69.90 | 70.13 | 68.90 | 69.23 | 0 | +0.53(+0.77%) |
Jul 10, 2013 | 68.70 | 69.82 | 67.62 | 68.70 | 0 | +0.15(+0.22%) |
Jul 09, 2013 | 67.99 | 69.15 | 67.56 | 68.55 | 0 | +1.39(+2.07%) |
Jul 08, 2013 | 69.30 | 69.47 | 66.86 | 67.16 | 0 | -2.08(-3.00%) |
Jul 05, 2013 | 67.81 | 69.27 | 66.76 | 69.24 | 0 | +2.14(+3.19%) |
Jul 03, 2013 | 66.14 | 67.50 | 66.12 | 67.10 | 0 | +0.46(+0.69%) |
Jul 02, 2013 | 64.60 | 67.75 | 64.60 | 66.64 | 0 | +2.44(+3.80%) |
Jul 01, 2013 | 64.89 | 65.40 | 64.15 | 64.20 | 0 | +0.37(+0.58%) |
Jun 28, 2013 | 61.74 | 64.17 | 61.62 | 63.83 | 4,610,306 | +1.37(+2.19%) |
Jun 27, 2013 | 63.34 | 64.24 | 62.42 | 62.46 | 0 | -0.51(-0.81%) |
Jun 26, 2013 | 60.88 | 63.31 | 60.80 | 62.97 | 2,122,864 | +2.67(+4.43%) |
Jun 25, 2013 | 59.66 | 60.55 | 58.88 | 60.30 | 0 | +1.88(+3.22%) |
Jun 24, 2013 | 60.14 | 60.14 | 57.03 | 58.42 | 3,176,529 | -2.62(-4.29%) |
Jun 21, 2013 | 63.21 | 63.70 | 60.33 | 61.04 | 2,622,027 | -1.90(-3.02%) |
Jun 20, 2013 | 64.34 | 64.42 | 62.56 | 62.94 | 2,472,845 | -2.11(-3.24%) |
Jun 19, 2013 | 65.77 | 66.78 | 64.75 | 65.05 | 2,829,536 | -0.65(-0.99%) |
Jun 18, 2013 | 63.44 | 65.97 | 63.26 | 65.70 | 2,654,303 | +2.77(+4.40%) |
Jun 17, 2013 | 62.95 | 63.64 | 62.48 | 62.93 | 1,042,328 | +0.58(+0.93%) |
Jun 14, 2013 | 62.29 | 62.82 | 61.76 | 62.35 | 0 | +0.07(+0.11%) |
Jun 13, 2013 | 61.03 | 62.33 | 60.29 | 62.28 | 1,483,322 | +0.97(+1.58%) |
Jun 12, 2013 | 61.68 | 62.07 | 60.93 | 61.31 | 1,290,734 | +0.39(+0.64%) |
Jun 11, 2013 | 62.68 | 62.99 | 60.84 | 60.92 | 0 | -2.61(-4.11%) |
Jun 10, 2013 | 63.20 | 63.89 | 62.28 | 63.53 | 0 | +0.69(+1.10%) |
Jun 07, 2013 | 61.60 | 63.06 | 61.02 | 62.84 | 0 | +1.86(+3.05%) |
Jun 06, 2013 | 60.31 | 61.07 | 59.68 | 60.98 | 0 | +0.86(+1.43%) |
Jun 05, 2013 | 61.85 | 62.79 | 59.92 | 60.12 | 1,626,059 | -2.24(-3.59%) |
Jun 04, 2013 | 61.98 | 63.31 | 61.62 | 62.36 | 0 | +0.54(+0.87%) |