Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.99 | 50.99 | 49.90 | 50.24 | 0 | -0.94(-1.84%) |
Aug 29, 2013 | 50.16 | 51.52 | 50.04 | 51.18 | 68,101 | +0.83(+1.65%) |
Aug 28, 2013 | 50.05 | 50.75 | 49.80 | 50.35 | 0 | +0.25(+0.50%) |
Aug 27, 2013 | 50.81 | 51.55 | 49.97 | 50.10 | 106,132 | -1.46(-2.83%) |
Aug 26, 2013 | 51.80 | 51.98 | 51.28 | 51.56 | 0 | -0.13(-0.25%) |
Aug 23, 2013 | 51.58 | 51.86 | 51.50 | 51.69 | 0 | +0.10(+0.19%) |
Aug 22, 2013 | 51.01 | 52.12 | 51.01 | 51.59 | 63,486 | +0.89(+1.76%) |
Aug 21, 2013 | 51.25 | 51.56 | 50.47 | 50.70 | 0 | -0.86(-1.67%) |
Aug 20, 2013 | 50.06 | 51.92 | 49.80 | 51.56 | 216,296 | +1.43(+2.85%) |
Aug 19, 2013 | 50.71 | 50.91 | 50.00 | 50.13 | 97,110 | -0.80(-1.57%) |
Aug 16, 2013 | 51.40 | 51.58 | 50.72 | 50.93 | 0 | -0.72(-1.39%) |
Aug 15, 2013 | 51.67 | 51.75 | 51.12 | 51.65 | 197,628 | -0.48(-0.92%) |
Aug 14, 2013 | 51.41 | 52.43 | 50.53 | 52.13 | 270,714 | +0.77(+1.50%) |
Aug 13, 2013 | 49.39 | 51.40 | 49.29 | 51.36 | 292,172 | +2.18(+4.43%) |
Aug 12, 2013 | 48.27 | 49.18 | 48.15 | 49.18 | 79,682 | +0.36(+0.74%) |
Aug 09, 2013 | 48.43 | 49.31 | 48.21 | 48.82 | 86,314 | +0.18(+0.37%) |
Aug 08, 2013 | 48.41 | 48.84 | 48.30 | 48.64 | 70,273 | +0.30(+0.62%) |
Aug 07, 2013 | 48.61 | 48.61 | 48.10 | 48.34 | 97,751 | -0.50(-1.02%) |
Aug 06, 2013 | 48.75 | 48.99 | 48.51 | 48.84 | 175,260 | +0.07(+0.14%) |
Aug 05, 2013 | 48.74 | 49.14 | 48.40 | 48.77 | 162,238 | -0.10(-0.20%) |
Aug 02, 2013 | 47.58 | 48.93 | 47.32 | 48.87 | 209,317 | +0.96(+2.00%) |
Aug 01, 2013 | 47.31 | 47.93 | 46.71 | 47.91 | 139,567 | +0.83(+1.76%) |
Jul 31, 2013 | 47.24 | 47.48 | 46.95 | 47.08 | 0 | -0.15(-0.32%) |
Jul 30, 2013 | 47.00 | 47.43 | 46.50 | 47.23 | 0 | +0.25(+0.53%) |
Jul 29, 2013 | 46.98 | 47.32 | 46.78 | 46.98 | 0 | -0.07(-0.15%) |
Jul 26, 2013 | 47.19 | 47.19 | 46.51 | 47.05 | 0 | -0.39(-0.82%) |
Jul 25, 2013 | 46.86 | 47.59 | 46.49 | 47.44 | 0 | +0.58(+1.24%) |
Jul 24, 2013 | 47.08 | 47.55 | 46.67 | 46.86 | 0 | +0.04(+0.09%) |
Jul 23, 2013 | 47.03 | 47.17 | 46.48 | 46.82 | 0 | -0.26(-0.55%) |
Jul 22, 2013 | 46.82 | 47.13 | 46.50 | 47.08 | 0 | +0.20(+0.43%) |
Jul 19, 2013 | 47.12 | 47.66 | 46.43 | 46.88 | 0 | -0.52(-1.10%) |
Jul 18, 2013 | 46.15 | 47.65 | 45.99 | 47.40 | 0 | +1.18(+2.55%) |
Jul 17, 2013 | 45.57 | 46.30 | 45.26 | 46.22 | 170,385 | +0.70(+1.54%) |
Jul 16, 2013 | 46.39 | 46.39 | 44.94 | 45.52 | 0 | -0.97(-2.09%) |
Jul 15, 2013 | 46.80 | 46.88 | 45.94 | 46.49 | 0 | -0.40(-0.85%) |
Jul 12, 2013 | 46.27 | 47.18 | 45.68 | 46.89 | 0 | +0.62(+1.34%) |
Jul 11, 2013 | 46.87 | 46.98 | 45.95 | 46.27 | 0 | +0.09(+0.19%) |
Jul 10, 2013 | 46.38 | 46.40 | 45.82 | 46.18 | 0 | -0.18(-0.39%) |
Jul 09, 2013 | 46.57 | 46.67 | 46.06 | 46.36 | 0 | -0.09(-0.19%) |
Jul 08, 2013 | 46.37 | 46.92 | 45.92 | 46.45 | 183,957 | +0.27(+0.58%) |
Jul 05, 2013 | 46.34 | 46.34 | 45.93 | 46.18 | 0 | +0.08(+0.17%) |
Jul 03, 2013 | 45.82 | 46.22 | 45.79 | 46.10 | 0 | -0.07(-0.15%) |
Jul 02, 2013 | 45.94 | 46.18 | 45.67 | 46.17 | 0 | +0.08(+0.17%) |
Jul 01, 2013 | 45.80 | 46.44 | 45.63 | 46.09 | 0 | +0.46(+1.01%) |
Jun 28, 2013 | 46.00 | 46.31 | 45.55 | 45.63 | 162,575 | -0.38(-0.83%) |
Jun 27, 2013 | 45.99 | 46.35 | 45.85 | 46.01 | 0 | +0.31(+0.68%) |
Jun 26, 2013 | 45.81 | 46.00 | 44.64 | 45.70 | 0 | +0.39(+0.86%) |
Jun 25, 2013 | 44.75 | 45.76 | 44.00 | 45.31 | 0 | +0.89(+2.00%) |
Jun 24, 2013 | 44.67 | 44.96 | 43.86 | 44.42 | 0 | -0.91(-2.01%) |
Jun 21, 2013 | 44.92 | 45.47 | 44.72 | 45.33 | 241,809 | +0.62(+1.39%) |
Jun 20, 2013 | 45.12 | 45.36 | 44.58 | 44.71 | 0 | -1.05(-2.29%) |
Jun 19, 2013 | 46.74 | 46.74 | 45.70 | 45.76 | 0 | -0.93(-1.99%) |
Jun 18, 2013 | 45.96 | 47.21 | 45.87 | 46.69 | 0 | +0.91(+1.99%) |
Jun 17, 2013 | 46.40 | 46.40 | 45.50 | 45.78 | 205,126 | -0.11(-0.24%) |
Jun 14, 2013 | 46.70 | 46.86 | 45.88 | 45.89 | 0 | -0.95(-2.03%) |
Jun 13, 2013 | 45.99 | 46.97 | 45.51 | 46.84 | 119,150 | +0.74(+1.61%) |
Jun 12, 2013 | 46.50 | 47.10 | 45.94 | 46.10 | 111,749 | +0.01(+0.02%) |
Jun 11, 2013 | 45.71 | 46.48 | 45.66 | 46.09 | 116,879 | -0.35(-0.75%) |
Jun 10, 2013 | 45.80 | 46.50 | 45.80 | 46.44 | 0 | +0.57(+1.24%) |
Jun 07, 2013 | 45.76 | 46.28 | 45.38 | 45.87 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 44.69 | 45.88 | 44.39 | 45.87 | 149,187 | +1.13(+2.53%) |
Jun 05, 2013 | 45.00 | 45.80 | 44.74 | 44.74 | 0 | -0.75(-1.65%) |
Jun 04, 2013 | 45.43 | 46.14 | 45.08 | 45.49 | 0 | +0.10(+0.22%) |