Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.30 | 49.43 | 48.92 | 49.23 | 0 | -0.17(-0.35%) |
Aug 29, 2013 | 49.27 | 49.58 | 48.87 | 49.40 | 258,213 | +0.15(+0.31%) |
Aug 28, 2013 | 49.56 | 50.03 | 48.74 | 49.24 | 0 | -0.42(-0.84%) |
Aug 27, 2013 | 49.73 | 50.62 | 49.22 | 49.66 | 434,201 | -0.80(-1.58%) |
Aug 26, 2013 | 51.03 | 51.50 | 50.32 | 50.46 | 0 | -0.29(-0.56%) |
Aug 23, 2013 | 52.02 | 52.26 | 48.62 | 50.75 | 0 | -4.82(-8.67%) |
Aug 22, 2013 | 55.22 | 56.28 | 54.86 | 55.56 | 385,168 | +0.48(+0.88%) |
Aug 21, 2013 | 55.95 | 56.42 | 54.90 | 55.08 | 0 | -0.89(-1.60%) |
Aug 20, 2013 | 55.62 | 56.02 | 54.78 | 55.97 | 502,978 | +0.13(+0.24%) |
Aug 19, 2013 | 56.36 | 57.07 | 55.73 | 55.84 | 220,183 | -0.73(-1.29%) |
Aug 16, 2013 | 55.81 | 56.86 | 55.66 | 56.57 | 0 | +0.46(+0.81%) |
Aug 15, 2013 | 56.34 | 56.99 | 55.81 | 56.11 | 247,750 | -1.11(-1.94%) |
Aug 14, 2013 | 57.97 | 58.33 | 57.14 | 57.23 | 144,415 | -0.77(-1.33%) |
Aug 13, 2013 | 57.51 | 58.04 | 56.78 | 58.00 | 116,170 | +0.63(+1.09%) |
Aug 12, 2013 | 56.99 | 57.72 | 56.53 | 57.37 | 194,065 | +0.06(+0.10%) |
Aug 09, 2013 | 58.01 | 58.15 | 56.92 | 57.31 | 156,217 | -0.64(-1.10%) |
Aug 08, 2013 | 57.49 | 58.33 | 57.00 | 57.95 | 224,870 | +0.91(+1.60%) |
Aug 07, 2013 | 57.76 | 57.96 | 56.90 | 57.04 | 316,432 | -0.93(-1.61%) |
Aug 06, 2013 | 58.45 | 58.50 | 56.87 | 57.97 | 306,818 | -0.61(-1.04%) |
Aug 05, 2013 | 58.02 | 58.96 | 58.02 | 58.58 | 323,428 | +0.32(+0.55%) |
Aug 02, 2013 | 57.45 | 58.34 | 56.91 | 58.25 | 220,195 | +0.83(+1.44%) |
Aug 01, 2013 | 56.13 | 57.48 | 55.51 | 57.43 | 220,550 | +1.69(+3.03%) |
Jul 31, 2013 | 55.30 | 56.11 | 54.84 | 55.73 | 0 | +0.50(+0.91%) |
Jul 30, 2013 | 54.86 | 55.35 | 54.30 | 55.23 | 0 | +0.48(+0.89%) |
Jul 29, 2013 | 54.19 | 55.17 | 53.87 | 54.75 | 0 | +0.38(+0.70%) |
Jul 26, 2013 | 53.23 | 54.53 | 52.95 | 54.37 | 0 | +0.69(+1.29%) |
Jul 25, 2013 | 52.37 | 53.78 | 52.30 | 53.67 | 0 | +1.07(+2.04%) |
Jul 24, 2013 | 52.69 | 53.09 | 52.13 | 52.60 | 0 | +0.09(+0.18%) |
Jul 23, 2013 | 53.02 | 53.34 | 52.31 | 52.50 | 0 | -0.52(-0.99%) |
Jul 22, 2013 | 52.61 | 53.48 | 52.31 | 53.03 | 0 | +0.48(+0.90%) |
Jul 19, 2013 | 52.74 | 53.22 | 52.31 | 52.55 | 0 | -0.19(-0.36%) |
Jul 18, 2013 | 52.73 | 53.27 | 52.61 | 52.74 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 52.75 | 52.89 | 52.31 | 52.74 | 177,011 | -0.16(-0.31%) |
Jul 16, 2013 | 52.99 | 53.13 | 52.52 | 52.90 | 169,554 | -0.21(-0.39%) |
Jul 15, 2013 | 52.89 | 53.24 | 52.76 | 53.11 | 0 | +0.12(+0.23%) |
Jul 12, 2013 | 53.16 | 53.38 | 52.60 | 52.99 | 0 | -0.38(-0.71%) |
Jul 11, 2013 | 52.68 | 53.43 | 52.06 | 53.37 | 0 | +1.10(+2.11%) |
Jul 10, 2013 | 52.85 | 52.88 | 51.73 | 52.27 | 0 | -0.96(-1.80%) |
Jul 09, 2013 | 53.71 | 53.87 | 52.73 | 53.22 | 0 | -0.33(-0.61%) |
Jul 08, 2013 | 52.63 | 53.89 | 52.35 | 53.55 | 194,329 | +0.92(+1.75%) |
Jul 05, 2013 | 53.24 | 53.34 | 51.69 | 52.63 | 0 | +0.18(+0.34%) |
Jul 03, 2013 | 52.30 | 52.82 | 52.05 | 52.45 | 0 | -0.12(-0.24%) |
Jul 02, 2013 | 52.66 | 53.04 | 52.17 | 52.57 | 0 | -0.43(-0.81%) |
Jul 01, 2013 | 52.87 | 53.54 | 52.62 | 53.00 | 0 | +0.19(+0.36%) |
Jun 28, 2013 | 52.62 | 53.32 | 52.19 | 52.81 | 445,117 | -0.17(-0.32%) |
Jun 26, 2013 | 52.52 | 53.03 | 51.88 | 52.98 | 0 | +0.64(+1.22%) |
Jun 25, 2013 | 52.57 | 52.69 | 51.77 | 52.34 | 0 | +0.07(+0.13%) |
Jun 24, 2013 | 52.85 | 52.85 | 51.67 | 52.28 | 0 | -0.87(-1.64%) |
Jun 21, 2013 | 53.70 | 54.54 | 52.59 | 53.15 | 285,017 | -0.31(-0.59%) |
Jun 20, 2013 | 53.77 | 54.01 | 53.03 | 53.46 | 0 | -0.71(-1.32%) |
Jun 19, 2013 | 54.60 | 54.77 | 54.13 | 54.18 | 0 | -0.27(-0.49%) |
Jun 18, 2013 | 54.24 | 54.68 | 53.82 | 54.44 | 0 | +0.22(+0.40%) |
Jun 17, 2013 | 54.82 | 55.10 | 53.80 | 54.22 | 226,858 | -0.23(-0.42%) |
Jun 14, 2013 | 54.45 | 54.81 | 54.00 | 54.45 | 0 | -0.02(-0.03%) |
Jun 13, 2013 | 53.43 | 54.60 | 53.21 | 54.47 | 286,101 | +1.13(+2.12%) |
Jun 12, 2013 | 55.32 | 55.40 | 53.25 | 53.34 | 346,489 | -1.76(-3.19%) |
Jun 11, 2013 | 54.89 | 55.74 | 54.47 | 55.10 | 263,760 | -0.43(-0.77%) |
Jun 10, 2013 | 55.56 | 55.84 | 55.22 | 55.53 | 0 | +0.22(+0.40%) |
Jun 07, 2013 | 54.98 | 55.54 | 54.76 | 55.31 | 0 | +0.74(+1.36%) |
Jun 06, 2013 | 54.13 | 54.96 | 54.08 | 54.57 | 258,188 | +0.31(+0.58%) |
Jun 05, 2013 | 55.53 | 56.03 | 54.19 | 54.25 | 0 | -1.60(-2.86%) |
Jun 04, 2013 | 55.07 | 56.64 | 55.07 | 55.85 | 0 | +0.56(+1.01%) |