Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.07 | 58.15 | 57.57 | 57.77 | 0 | -0.05(-0.09%) |
Aug 29, 2013 | 57.43 | 58.09 | 57.19 | 57.83 | 1,680,634 | +0.17(+0.30%) |
Aug 28, 2013 | 58.13 | 58.19 | 57.52 | 57.66 | 3,524,201 | -0.28(-0.49%) |
Aug 27, 2013 | 57.76 | 58.17 | 57.52 | 57.94 | 3,382,525 | -0.55(-0.95%) |
Aug 26, 2013 | 55.93 | 59.21 | 55.93 | 58.49 | 2,962,420 | +0.13(+0.22%) |
Aug 23, 2013 | 57.80 | 58.52 | 57.52 | 58.37 | 0 | +0.52(+0.90%) |
Aug 22, 2013 | 57.40 | 57.91 | 56.94 | 57.85 | 1,758,692 | +0.54(+0.94%) |
Aug 21, 2013 | 57.06 | 58.20 | 56.95 | 57.31 | 3,416,255 | -0.11(-0.19%) |
Aug 20, 2013 | 57.59 | 57.92 | 57.36 | 57.42 | 2,538,066 | -0.25(-0.44%) |
Aug 19, 2013 | 58.22 | 58.46 | 57.61 | 57.67 | 1,439,317 | -0.75(-1.28%) |
Aug 16, 2013 | 58.01 | 58.58 | 57.89 | 58.42 | 0 | +0.37(+0.64%) |
Aug 15, 2013 | 58.26 | 58.57 | 57.90 | 58.05 | 1,799,965 | -0.85(-1.45%) |
Aug 14, 2013 | 59.12 | 59.18 | 58.47 | 58.90 | 0 | -0.21(-0.35%) |
Aug 13, 2013 | 58.93 | 59.40 | 58.42 | 59.11 | 1,294,283 | +0.30(+0.51%) |
Aug 12, 2013 | 58.67 | 58.97 | 58.21 | 58.81 | 1,193,672 | +0.20(+0.34%) |
Aug 09, 2013 | 58.12 | 58.83 | 58.12 | 58.61 | 1,723,307 | +0.23(+0.39%) |
Aug 08, 2013 | 58.63 | 58.63 | 58.04 | 58.38 | 2,361,975 | +0.07(+0.12%) |
Aug 07, 2013 | 57.61 | 58.63 | 57.61 | 58.31 | 2,296,693 | +0.43(+0.74%) |
Aug 06, 2013 | 57.94 | 58.13 | 57.63 | 57.88 | 1,273,952 | -0.25(-0.42%) |
Aug 05, 2013 | 58.01 | 58.40 | 57.96 | 58.13 | 1,458,800 | +0.03(+0.05%) |
Aug 02, 2013 | 58.37 | 58.48 | 57.60 | 58.10 | 1,947,565 | -0.55(-0.93%) |
Aug 01, 2013 | 58.41 | 58.89 | 57.98 | 58.65 | 1,871,860 | +0.52(+0.89%) |
Jul 31, 2013 | 57.87 | 58.39 | 57.69 | 58.13 | 0 | +0.53(+0.92%) |
Jul 30, 2013 | 57.87 | 58.18 | 57.52 | 57.60 | 0 | -0.18(-0.31%) |
Jul 29, 2013 | 57.80 | 58.68 | 57.65 | 57.78 | 0 | -0.35(-0.59%) |
Jul 26, 2013 | 57.32 | 58.17 | 57.06 | 58.13 | 0 | +0.68(+1.19%) |
Jul 25, 2013 | 57.40 | 57.65 | 57.20 | 57.45 | 0 | +0.05(+0.10%) |
Jul 24, 2013 | 58.37 | 58.79 | 57.35 | 57.39 | 0 | -0.60(-1.03%) |
Jul 23, 2013 | 59.33 | 59.33 | 57.88 | 57.99 | 0 | -0.58(-0.99%) |
Jul 22, 2013 | 58.54 | 58.85 | 58.22 | 58.57 | 0 | +0.30(+0.51%) |
Jul 19, 2013 | 58.62 | 58.91 | 58.15 | 58.27 | 2,289,718 | -0.72(-1.22%) |
Jul 18, 2013 | 59.08 | 59.77 | 58.97 | 58.99 | 0 | -0.12(-0.20%) |
Jul 17, 2013 | 59.11 | 59.40 | 58.94 | 59.11 | 1,816,488 | +0.11(+0.18%) |
Jul 16, 2013 | 59.06 | 59.27 | 58.83 | 59.00 | 0 | +0.05(+0.08%) |
Jul 15, 2013 | 58.73 | 58.97 | 58.52 | 58.96 | 0 | +0.10(+0.17%) |
Jul 12, 2013 | 58.62 | 58.97 | 58.40 | 58.86 | 0 | +0.31(+0.53%) |
Jul 11, 2013 | 57.91 | 58.58 | 57.87 | 58.55 | 0 | +0.93(+1.61%) |
Jul 10, 2013 | 57.54 | 57.75 | 57.35 | 57.62 | 0 | +0.11(+0.19%) |
Jul 09, 2013 | 57.55 | 57.80 | 57.26 | 57.51 | 0 | +0.25(+0.43%) |
Jul 08, 2013 | 57.04 | 57.60 | 56.65 | 57.26 | 0 | +0.54(+0.95%) |
Jul 05, 2013 | 55.86 | 56.86 | 55.86 | 56.73 | 0 | +0.15(+0.27%) |
Jul 03, 2013 | 56.25 | 56.86 | 56.13 | 56.57 | 0 | +0.01(+0.02%) |
Jul 02, 2013 | 57.03 | 57.18 | 55.80 | 56.56 | 0 | -0.71(-1.24%) |
Jul 01, 2013 | 56.32 | 57.89 | 56.14 | 57.27 | 0 | +1.91(+3.46%) |
Jun 28, 2013 | 54.69 | 55.66 | 54.59 | 55.36 | 3,859,431 | +0.23(+0.41%) |
Jun 27, 2013 | 54.31 | 55.65 | 54.31 | 55.13 | 0 | +1.22(+2.25%) |
Jun 26, 2013 | 53.69 | 54.20 | 53.28 | 53.92 | 0 | +0.58(+1.09%) |
Jun 25, 2013 | 52.44 | 53.55 | 52.21 | 53.34 | 0 | +1.18(+2.27%) |
Jun 24, 2013 | 52.40 | 52.60 | 51.46 | 52.15 | 0 | -0.32(-0.61%) |
Jun 21, 2013 | 52.65 | 52.80 | 51.85 | 52.47 | 2,836,025 | +0.01(+0.02%) |
Jun 20, 2013 | 52.60 | 53.13 | 52.38 | 52.47 | 0 | -0.54(-1.01%) |
Jun 19, 2013 | 53.07 | 53.58 | 52.92 | 53.00 | 0 | -0.24(-0.44%) |
Jun 18, 2013 | 52.54 | 53.32 | 52.54 | 53.24 | 2,988,473 | +0.61(+1.15%) |
Jun 17, 2013 | 52.40 | 52.74 | 51.87 | 52.63 | 0 | +0.48(+0.92%) |
Jun 14, 2013 | 52.50 | 52.80 | 51.96 | 52.15 | 0 | -0.43(-0.81%) |
Jun 13, 2013 | 52.23 | 52.68 | 51.85 | 52.57 | 2,672,184 | +0.17(+0.33%) |
Jun 12, 2013 | 52.79 | 52.79 | 52.15 | 52.40 | 1,463,974 | +0.05(+0.09%) |
Jun 11, 2013 | 52.88 | 53.17 | 52.27 | 52.36 | 2,676,619 | -1.12(-2.10%) |
Jun 10, 2013 | 53.91 | 54.07 | 53.16 | 53.48 | 0 | -0.44(-0.82%) |
Jun 07, 2013 | 53.35 | 54.15 | 53.09 | 53.93 | 0 | +0.92(+1.73%) |
Jun 06, 2013 | 52.41 | 53.02 | 52.13 | 53.01 | 0 | +0.80(+1.53%) |
Jun 05, 2013 | 51.70 | 52.48 | 51.70 | 52.21 | 0 | -0.19(-0.36%) |
Jun 04, 2013 | 52.65 | 53.08 | 52.21 | 52.40 | 0 | -0.26(-0.50%) |