Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.27 | 48.32 | 48.01 | 48.14 | 1,639,004 | -0.15(-0.32%) |
Aug 29, 2013 | 48.36 | 48.51 | 48.11 | 48.30 | 1,575,443 | -0.17(-0.35%) |
Aug 28, 2013 | 48.24 | 48.65 | 48.24 | 48.47 | 1,516,910 | +0.23(+0.48%) |
Aug 27, 2013 | 48.16 | 48.44 | 47.88 | 48.24 | 1,903,548 | -0.37(-0.76%) |
Aug 26, 2013 | 48.64 | 49.05 | 48.59 | 48.61 | 1,165,547 | -0.16(-0.33%) |
Aug 23, 2013 | 48.56 | 48.86 | 48.40 | 48.77 | 1,280,293 | +0.35(+0.73%) |
Aug 22, 2013 | 48.18 | 48.53 | 48.08 | 48.42 | 1,670,086 | +0.23(+0.48%) |
Aug 21, 2013 | 48.87 | 48.99 | 47.95 | 48.19 | 3,748,832 | -0.85(-1.74%) |
Aug 20, 2013 | 48.96 | 49.12 | 48.87 | 49.04 | 2,225,894 | -0.03(-0.07%) |
Aug 19, 2013 | 48.97 | 49.44 | 48.94 | 49.07 | 1,766,678 | -0.05(-0.10%) |
Aug 16, 2013 | 49.26 | 49.39 | 48.91 | 49.12 | 2,340,479 | +0.16(+0.33%) |
Aug 15, 2013 | 49.08 | 49.08 | 48.58 | 48.96 | 3,803,136 | -0.64(-1.30%) |
Aug 14, 2013 | 49.58 | 49.82 | 49.53 | 49.61 | 1,620,427 | -0.11(-0.22%) |
Aug 13, 2013 | 49.33 | 49.80 | 49.27 | 49.72 | 1,608,776 | +0.34(+0.70%) |
Aug 12, 2013 | 49.04 | 49.48 | 48.82 | 49.37 | 2,208,195 | +0.07(+0.14%) |
Aug 09, 2013 | 48.86 | 49.46 | 48.86 | 49.30 | 1,785,207 | +0.20(+0.40%) |
Aug 08, 2013 | 48.65 | 49.13 | 48.36 | 49.11 | 1,970,878 | +0.56(+1.15%) |
Aug 07, 2013 | 48.30 | 48.58 | 48.18 | 48.55 | 1,953,493 | +0.07(+0.14%) |
Aug 06, 2013 | 48.07 | 48.58 | 48.00 | 48.48 | 1,904,124 | +0.26(+0.53%) |
Aug 05, 2013 | 47.96 | 48.24 | 47.83 | 48.22 | 1,385,172 | +0.07(+0.14%) |
Aug 02, 2013 | 47.55 | 48.25 | 47.40 | 48.15 | 2,029,905 | +0.60(+1.27%) |
Aug 01, 2013 | 47.34 | 47.62 | 47.21 | 47.55 | 1,648,249 | +0.42(+0.89%) |
Jul 31, 2013 | 46.90 | 47.50 | 46.53 | 47.13 | 2,831,721 | +0.41(+0.88%) |
Jul 30, 2013 | 46.61 | 46.96 | 46.33 | 46.72 | 2,988,006 | +0.29(+0.63%) |
Jul 29, 2013 | 46.43 | 46.81 | 46.19 | 46.42 | 2,493,714 | -0.21(-0.46%) |
Jul 26, 2013 | 46.35 | 46.71 | 46.09 | 46.64 | 3,776,197 | +0.01(+0.02%) |
Jul 25, 2013 | 48.09 | 48.12 | 46.58 | 46.63 | 5,851,404 | -1.54(-3.19%) |
Jul 24, 2013 | 48.49 | 48.89 | 46.31 | 48.17 | 8,605,251 | -3.39(-6.57%) |
Jul 23, 2013 | 51.36 | 52.17 | 51.36 | 51.56 | 2,487,330 | +0.09(+0.18%) |
Jul 22, 2013 | 51.44 | 51.53 | 51.07 | 51.46 | 2,986,178 | +0.02(+0.03%) |
Jul 19, 2013 | 51.11 | 51.64 | 50.92 | 51.44 | 2,616,131 | +0.42(+0.83%) |
Jul 18, 2013 | 51.03 | 51.14 | 50.71 | 51.02 | 1,422,396 | -0.07(-0.14%) |
Jul 17, 2013 | 51.00 | 51.22 | 50.80 | 51.10 | 850,227 | +0.11(+0.21%) |
Jul 16, 2013 | 50.80 | 51.21 | 50.74 | 50.99 | 1,685,381 | +0.13(+0.25%) |
Jul 15, 2013 | 51.14 | 51.24 | 50.83 | 50.86 | 1,574,664 | -0.32(-0.62%) |
Jul 12, 2013 | 50.76 | 51.36 | 50.59 | 51.18 | 1,574,365 | +0.42(+0.83%) |
Jul 11, 2013 | 50.64 | 51.08 | 50.59 | 50.76 | 2,136,001 | +0.53(+1.06%) |
Jul 10, 2013 | 49.88 | 50.31 | 49.80 | 50.22 | 2,366,390 | +0.34(+0.69%) |
Jul 09, 2013 | 49.92 | 50.04 | 49.61 | 49.88 | 1,320,144 | +0.15(+0.29%) |
Jul 08, 2013 | 49.89 | 50.36 | 49.73 | 49.73 | 1,372,811 | -0.06(-0.12%) |
Jul 05, 2013 | 49.49 | 49.82 | 49.28 | 49.79 | 1,276,693 | +0.58(+1.17%) |
Jul 03, 2013 | 49.10 | 49.54 | 49.01 | 49.22 | 1,041,033 | -0.20(-0.40%) |
Jul 02, 2013 | 49.64 | 49.75 | 49.18 | 49.42 | 2,198,702 | -0.42(-0.85%) |
Jul 01, 2013 | 49.69 | 50.22 | 49.69 | 49.84 | 1,428,612 | +0.21(+0.43%) |
Jun 28, 2013 | 49.61 | 50.14 | 49.39 | 49.62 | 5,515,356 | +0.21(+0.42%) |
Jun 26, 2013 | 48.70 | 49.58 | 48.60 | 49.42 | 3,250,413 | +0.98(+2.02%) |
Jun 25, 2013 | 48.12 | 48.50 | 47.76 | 48.44 | 3,189,600 | +0.65(+1.37%) |
Jun 24, 2013 | 47.56 | 47.96 | 47.36 | 47.78 | 2,716,974 | -0.20(-0.41%) |
Jun 21, 2013 | 48.11 | 48.16 | 47.42 | 47.98 | 5,015,038 | +0.27(+0.58%) |
Jun 20, 2013 | 48.59 | 48.86 | 47.59 | 47.71 | 3,100,598 | -1.10(-2.25%) |
Jun 19, 2013 | 49.28 | 49.36 | 48.78 | 48.81 | 2,555,606 | -0.49(-0.99%) |
Jun 18, 2013 | 49.37 | 49.53 | 49.14 | 49.30 | 1,302,001 | +0.02(+0.03%) |
Jun 17, 2013 | 49.14 | 49.42 | 49.06 | 49.28 | 1,882,545 | +0.34(+0.70%) |
Jun 14, 2013 | 49.09 | 49.45 | 48.93 | 48.93 | 1,766,507 | -0.22(-0.45%) |
Jun 13, 2013 | 48.35 | 49.24 | 48.17 | 49.16 | 1,909,951 | +0.80(+1.65%) |
Jun 12, 2013 | 48.64 | 48.72 | 48.16 | 48.36 | 1,744,874 | -0.10(-0.21%) |
Jun 11, 2013 | 48.38 | 49.06 | 48.11 | 48.46 | 1,800,647 | -0.20(-0.41%) |
Jun 10, 2013 | 48.99 | 49.08 | 48.42 | 48.66 | 2,514,479 | -0.28(-0.58%) |
Jun 07, 2013 | 49.10 | 49.36 | 48.78 | 48.94 | 1,840,280 | +0.02(+0.04%) |
Jun 06, 2013 | 48.38 | 48.93 | 48.26 | 48.93 | 2,772,990 | +0.56(+1.16%) |
Jun 05, 2013 | 49.15 | 49.26 | 48.35 | 48.37 | 2,347,007 | -0.98(-1.99%) |
Jun 04, 2013 | 49.60 | 49.90 | 49.32 | 49.35 | 2,406,766 | -0.36(-0.73%) |