Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.54 | 61.39 | 58.54 | 60.21 | 1,935,742 | +2.16(+3.72%) |
Aug 29, 2013 | 57.68 | 58.30 | 57.59 | 58.05 | 356,445 | +0.37(+0.64%) |
Aug 28, 2013 | 57.27 | 57.82 | 57.07 | 57.68 | 456,646 | +0.38(+0.65%) |
Aug 27, 2013 | 57.68 | 58.19 | 57.19 | 57.31 | 492,846 | -1.01(-1.73%) |
Aug 26, 2013 | 58.30 | 58.54 | 57.98 | 58.32 | 537,869 | +0.13(+0.22%) |
Aug 23, 2013 | 58.25 | 58.54 | 57.38 | 58.19 | 923,218 | +0.56(+0.98%) |
Aug 22, 2013 | 57.21 | 57.88 | 57.18 | 57.63 | 378,961 | +0.52(+0.91%) |
Aug 21, 2013 | 56.70 | 57.45 | 56.48 | 57.10 | 458,576 | +0.20(+0.36%) |
Aug 20, 2013 | 56.57 | 57.57 | 56.48 | 56.90 | 721,415 | +0.47(+0.84%) |
Aug 19, 2013 | 56.19 | 56.55 | 56.01 | 56.43 | 622,660 | +0.27(+0.48%) |
Aug 16, 2013 | 55.33 | 56.30 | 55.11 | 56.16 | 786,649 | +0.67(+1.21%) |
Aug 15, 2013 | 56.47 | 56.48 | 55.16 | 55.49 | 716,275 | -1.36(-2.40%) |
Aug 14, 2013 | 57.10 | 57.56 | 56.59 | 56.85 | 312,932 | -0.42(-0.73%) |
Aug 13, 2013 | 57.37 | 57.68 | 56.88 | 57.27 | 310,337 | -0.12(-0.21%) |
Aug 12, 2013 | 57.49 | 57.75 | 57.19 | 57.39 | 525,185 | -0.05(-0.09%) |
Aug 09, 2013 | 57.56 | 57.84 | 57.27 | 57.44 | 232,099 | -0.33(-0.58%) |
Aug 08, 2013 | 57.69 | 57.90 | 57.43 | 57.77 | 393,908 | +0.29(+0.50%) |
Aug 07, 2013 | 58.46 | 58.78 | 56.98 | 57.49 | 818,586 | -1.29(-2.19%) |
Aug 06, 2013 | 59.61 | 60.33 | 58.52 | 58.78 | 557,470 | -1.04(-1.73%) |
Aug 05, 2013 | 60.37 | 60.38 | 59.68 | 59.81 | 522,800 | -0.08(-0.14%) |
Aug 02, 2013 | 59.58 | 60.14 | 59.18 | 59.89 | 607,690 | +0.27(+0.45%) |
Aug 01, 2013 | 59.14 | 59.98 | 58.67 | 59.62 | 1,062,201 | +1.44(+2.48%) |
Jul 31, 2013 | 58.27 | 58.71 | 58.14 | 58.18 | 493,064 | +0.02(+0.03%) |
Jul 30, 2013 | 58.44 | 58.56 | 57.92 | 58.16 | 627,326 | -0.27(-0.46%) |
Jul 29, 2013 | 59.70 | 60.02 | 58.31 | 58.43 | 839,092 | -1.53(-2.54%) |
Jul 26, 2013 | 59.65 | 60.20 | 59.52 | 59.96 | 1,561,968 | +0.00(+0.00%) |
Jul 25, 2013 | 60.69 | 61.17 | 58.22 | 59.96 | 1,421,063 | -0.59(-0.97%) |
Jul 24, 2013 | 60.91 | 61.02 | 60.08 | 60.55 | 1,044,062 | -0.04(-0.07%) |
Jul 23, 2013 | 59.93 | 60.64 | 59.93 | 60.59 | 632,016 | +0.67(+1.12%) |
Jul 22, 2013 | 59.74 | 60.26 | 59.51 | 59.92 | 339,708 | +0.41(+0.69%) |
Jul 19, 2013 | 59.30 | 59.77 | 59.16 | 59.51 | 410,091 | -0.02(-0.04%) |
Jul 18, 2013 | 59.86 | 60.15 | 59.40 | 59.53 | 587,744 | -0.22(-0.37%) |
Jul 17, 2013 | 60.34 | 60.37 | 59.69 | 59.76 | 321,829 | -0.45(-0.75%) |
Jul 16, 2013 | 60.83 | 60.90 | 60.05 | 60.20 | 297,841 | -0.69(-1.14%) |
Jul 15, 2013 | 60.94 | 61.30 | 60.72 | 60.90 | 390,635 | -0.06(-0.09%) |
Jul 12, 2013 | 60.85 | 61.14 | 60.53 | 60.95 | 409,599 | +0.12(+0.20%) |
Jul 11, 2013 | 61.10 | 61.20 | 60.69 | 60.83 | 800,637 | +0.38(+0.63%) |
Jul 10, 2013 | 60.33 | 60.61 | 60.10 | 60.45 | 790,049 | +0.10(+0.16%) |
Jul 09, 2013 | 61.17 | 60.77 | 60.21 | 60.35 | 881,376 | -0.42(-0.68%) |
Jul 08, 2013 | 60.67 | 60.90 | 60.53 | 60.77 | 428,727 | +0.40(+0.66%) |
Jul 05, 2013 | 60.36 | 60.40 | 59.79 | 60.37 | 523,736 | +0.46(+0.76%) |
Jul 03, 2013 | 59.96 | 60.25 | 59.66 | 59.91 | 584,123 | -0.19(-0.31%) |
Jul 02, 2013 | 60.95 | 61.51 | 59.77 | 60.10 | 629,706 | -0.74(-1.22%) |
Jul 01, 2013 | 60.51 | 61.57 | 60.51 | 60.84 | 507,363 | +0.42(+0.69%) |
Jun 28, 2013 | 59.89 | 60.77 | 59.64 | 60.42 | 928,287 | +0.51(+0.86%) |
Jun 27, 2013 | 59.78 | 60.17 | 59.37 | 59.91 | 483,133 | +0.49(+0.82%) |
Jun 26, 2013 | 59.70 | 60.06 | 59.13 | 59.42 | 468,110 | +0.20(+0.34%) |
Jun 25, 2013 | 59.49 | 59.67 | 58.82 | 59.22 | 400,617 | +0.09(+0.15%) |
Jun 24, 2013 | 59.12 | 59.71 | 58.43 | 59.13 | 675,937 | -0.55(-0.92%) |
Jun 21, 2013 | 59.28 | 60.15 | 58.22 | 59.67 | 2,133,034 | +1.14(+1.95%) |
Jun 20, 2013 | 58.63 | 59.14 | 58.34 | 58.53 | 377,653 | -1.33(-2.22%) |
Jun 19, 2013 | 59.86 | 60.37 | 59.75 | 59.86 | 253,315 | -0.14(-0.23%) |
Jun 18, 2013 | 59.80 | 60.08 | 59.53 | 60.00 | 430,459 | +0.21(+0.35%) |
Jun 17, 2013 | 59.44 | 60.10 | 59.14 | 59.79 | 1,099,845 | +0.73(+1.24%) |
Jun 14, 2013 | 58.82 | 59.50 | 58.58 | 59.05 | 963,597 | -0.21(-0.36%) |
Jun 13, 2013 | 58.68 | 59.30 | 58.30 | 59.27 | 487,048 | +0.69(+1.18%) |
Jun 12, 2013 | 58.20 | 58.92 | 58.20 | 58.57 | 1,104,046 | +0.64(+1.10%) |
Jun 11, 2013 | 58.38 | 58.66 | 57.60 | 57.94 | 1,054,358 | -1.29(-2.18%) |
Jun 10, 2013 | 58.66 | 59.31 | 58.52 | 59.23 | 658,037 | +0.77(+1.33%) |
Jun 07, 2013 | 58.39 | 58.58 | 58.05 | 58.45 | 328,662 | +0.54(+0.93%) |
Jun 06, 2013 | 57.59 | 57.96 | 57.24 | 57.91 | 323,508 | +0.43(+0.75%) |
Jun 05, 2013 | 58.02 | 58.35 | 57.40 | 57.48 | 309,514 | -0.62(-1.07%) |
Jun 04, 2013 | 58.48 | 58.97 | 57.76 | 58.10 | 433,464 | -0.50(-0.85%) |