Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.69 | 48.69 | 47.95 | 48.00 | 287,280 | -0.66(-1.35%) |
Aug 29, 2013 | 48.62 | 49.00 | 48.37 | 48.66 | 373,051 | +0.01(+0.03%) |
Aug 28, 2013 | 48.88 | 49.05 | 48.63 | 48.65 | 200,192 | -0.25(-0.52%) |
Aug 27, 2013 | 49.38 | 49.50 | 48.89 | 48.90 | 206,918 | -0.87(-1.75%) |
Aug 26, 2013 | 49.90 | 50.27 | 49.56 | 49.77 | 219,365 | -0.11(-0.22%) |
Aug 23, 2013 | 50.33 | 50.52 | 49.71 | 49.88 | 210,764 | -0.32(-0.64%) |
Aug 22, 2013 | 49.65 | 50.31 | 49.61 | 50.20 | 194,640 | +0.66(+1.33%) |
Aug 21, 2013 | 49.75 | 50.01 | 49.50 | 49.54 | 332,008 | -0.40(-0.80%) |
Aug 20, 2013 | 49.68 | 50.34 | 49.54 | 49.94 | 189,148 | +0.37(+0.74%) |
Aug 19, 2013 | 49.58 | 49.75 | 49.27 | 49.58 | 244,009 | -0.01(-0.01%) |
Aug 16, 2013 | 49.53 | 49.74 | 49.30 | 49.58 | 206,937 | -0.03(-0.06%) |
Aug 15, 2013 | 49.57 | 49.88 | 49.23 | 49.61 | 328,145 | -0.51(-1.02%) |
Aug 14, 2013 | 50.12 | 50.38 | 49.65 | 50.12 | 343,050 | -0.14(-0.28%) |
Aug 13, 2013 | 50.32 | 50.58 | 50.11 | 50.26 | 217,844 | -0.06(-0.13%) |
Aug 12, 2013 | 50.35 | 50.59 | 50.15 | 50.33 | 217,660 | -0.09(-0.18%) |
Aug 09, 2013 | 50.36 | 50.69 | 50.22 | 50.42 | 320,720 | +0.05(+0.10%) |
Aug 08, 2013 | 50.74 | 50.95 | 50.32 | 50.37 | 668,805 | -0.20(-0.40%) |
Aug 07, 2013 | 51.99 | 52.13 | 50.50 | 50.57 | 704,192 | -1.71(-3.27%) |
Aug 06, 2013 | 52.87 | 52.99 | 52.21 | 52.28 | 315,728 | -0.73(-1.37%) |
Aug 05, 2013 | 53.33 | 53.33 | 52.71 | 53.01 | 268,167 | -0.44(-0.83%) |
Aug 02, 2013 | 52.99 | 53.53 | 52.73 | 53.45 | 533,753 | +0.18(+0.34%) |
Aug 01, 2013 | 51.64 | 53.42 | 51.51 | 53.26 | 883,033 | +2.13(+4.18%) |
Jul 31, 2013 | 51.43 | 51.54 | 50.96 | 51.13 | 483,450 | -0.10(-0.20%) |
Jul 30, 2013 | 50.73 | 51.30 | 50.48 | 51.23 | 434,664 | +0.66(+1.30%) |
Jul 29, 2013 | 50.24 | 50.65 | 50.17 | 50.57 | 216,834 | +0.16(+0.33%) |
Jul 26, 2013 | 50.27 | 50.68 | 49.54 | 50.41 | 321,326 | -0.13(-0.25%) |
Jul 25, 2013 | 49.72 | 50.55 | 49.47 | 50.54 | 322,704 | +0.71(+1.42%) |
Jul 24, 2013 | 50.73 | 50.73 | 49.54 | 49.83 | 583,846 | -0.72(-1.42%) |
Jul 23, 2013 | 50.52 | 50.75 | 50.17 | 50.55 | 821,048 | +0.12(+0.24%) |
Jul 22, 2013 | 50.20 | 50.46 | 49.90 | 50.43 | 475,478 | +0.49(+0.97%) |
Jul 19, 2013 | 50.27 | 50.51 | 49.75 | 49.94 | 338,780 | -0.47(-0.94%) |
Jul 18, 2013 | 50.38 | 50.78 | 50.20 | 50.42 | 351,479 | +0.31(+0.62%) |
Jul 17, 2013 | 49.68 | 50.58 | 49.46 | 50.11 | 522,300 | +0.52(+1.04%) |
Jul 16, 2013 | 49.98 | 50.13 | 49.48 | 49.59 | 499,770 | -0.43(-0.86%) |
Jul 15, 2013 | 49.87 | 50.19 | 49.81 | 50.02 | 215,187 | +0.19(+0.38%) |
Jul 12, 2013 | 50.24 | 50.47 | 49.78 | 49.83 | 542,541 | -0.54(-1.07%) |
Jul 11, 2013 | 51.03 | 51.55 | 50.12 | 50.37 | 708,207 | -0.36(-0.71%) |
Jul 10, 2013 | 50.53 | 51.53 | 49.58 | 50.73 | 941,564 | +0.25(+0.50%) |
Jul 09, 2013 | 49.65 | 51.23 | 49.24 | 50.47 | 996,007 | +1.23(+2.50%) |
Jul 08, 2013 | 49.01 | 49.33 | 48.77 | 49.24 | 646,897 | +0.37(+0.76%) |
Jul 05, 2013 | 48.43 | 48.94 | 47.95 | 48.87 | 555,720 | +0.97(+2.03%) |
Jul 03, 2013 | 47.73 | 48.18 | 47.53 | 47.90 | 394,650 | +0.01(+0.03%) |
Jul 02, 2013 | 48.63 | 48.76 | 47.64 | 47.88 | 836,152 | -1.18(-2.41%) |
Jul 01, 2013 | 49.07 | 49.48 | 48.78 | 49.07 | 1,027,863 | +0.33(+0.68%) |
Jun 28, 2013 | 49.35 | 49.37 | 48.42 | 48.73 | 996,917 | -0.78(-1.58%) |
Jun 27, 2013 | 49.51 | 49.82 | 49.21 | 49.51 | 701,731 | +0.33(+0.67%) |
Jun 26, 2013 | 50.04 | 50.04 | 49.13 | 49.19 | 575,961 | -0.52(-1.05%) |
Jun 25, 2013 | 49.21 | 49.98 | 49.07 | 49.71 | 628,030 | +1.01(+2.07%) |
Jun 24, 2013 | 48.76 | 49.09 | 48.17 | 48.70 | 913,241 | -0.50(-1.02%) |
Jun 21, 2013 | 49.51 | 49.74 | 49.00 | 49.20 | 716,845 | -0.14(-0.29%) |
Jun 20, 2013 | 50.12 | 50.12 | 49.00 | 49.35 | 543,294 | -1.17(-2.32%) |
Jun 19, 2013 | 51.12 | 51.41 | 50.52 | 50.52 | 281,124 | -0.72(-1.40%) |
Jun 18, 2013 | 50.80 | 51.32 | 50.59 | 51.24 | 461,231 | +0.28(+0.54%) |
Jun 17, 2013 | 50.68 | 51.02 | 50.43 | 50.96 | 486,356 | +0.57(+1.14%) |
Jun 14, 2013 | 50.96 | 51.15 | 50.26 | 50.39 | 470,288 | -0.48(-0.95%) |
Jun 13, 2013 | 49.57 | 51.00 | 49.41 | 50.87 | 536,737 | +1.30(+2.61%) |
Jun 12, 2013 | 50.63 | 50.80 | 49.42 | 49.58 | 338,588 | -0.71(-1.41%) |
Jun 11, 2013 | 50.12 | 50.68 | 49.62 | 50.29 | 383,463 | -0.15(-0.30%) |
Jun 10, 2013 | 51.53 | 51.54 | 50.24 | 50.44 | 585,179 | -0.86(-1.67%) |
Jun 07, 2013 | 50.66 | 52.02 | 50.66 | 51.29 | 452,905 | +0.72(+1.42%) |
Jun 06, 2013 | 50.61 | 50.86 | 50.24 | 50.58 | 437,181 | -0.01(-0.02%) |
Jun 05, 2013 | 51.64 | 51.72 | 50.35 | 50.59 | 470,653 | -1.34(-2.58%) |
Jun 04, 2013 | 52.50 | 52.90 | 51.59 | 51.93 | 292,147 | -0.51(-0.97%) |