Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.12 | 50.12 | 49.48 | 49.58 | 187,674 | -0.24(-0.48%) |
Aug 29, 2013 | 49.20 | 50.01 | 49.20 | 49.82 | 112,124 | +0.56(+1.14%) |
Aug 28, 2013 | 48.98 | 49.50 | 48.98 | 49.26 | 123,506 | +0.25(+0.51%) |
Aug 27, 2013 | 49.74 | 49.78 | 48.92 | 49.01 | 374,711 | -1.24(-2.47%) |
Aug 26, 2013 | 50.16 | 50.63 | 50.07 | 50.25 | 272,520 | +0.09(+0.18%) |
Aug 23, 2013 | 49.90 | 50.20 | 49.82 | 50.16 | 327,082 | +0.43(+0.86%) |
Aug 22, 2013 | 49.41 | 49.87 | 49.41 | 49.73 | 179,641 | +0.51(+1.04%) |
Aug 21, 2013 | 49.34 | 49.67 | 49.05 | 49.22 | 141,492 | -0.23(-0.47%) |
Aug 20, 2013 | 49.17 | 49.58 | 49.14 | 49.45 | 150,256 | +0.41(+0.84%) |
Aug 19, 2013 | 49.22 | 49.55 | 49.04 | 49.04 | 215,535 | -0.20(-0.41%) |
Aug 16, 2013 | 49.22 | 49.54 | 49.09 | 49.24 | 166,652 | +0.05(+0.10%) |
Aug 15, 2013 | 49.79 | 49.79 | 49.05 | 49.19 | 304,229 | -1.12(-2.23%) |
Aug 14, 2013 | 50.69 | 50.82 | 50.28 | 50.31 | 125,470 | -0.45(-0.89%) |
Aug 13, 2013 | 51.00 | 51.01 | 50.42 | 50.76 | 120,037 | -0.07(-0.14%) |
Aug 12, 2013 | 50.17 | 50.96 | 50.17 | 50.83 | 147,507 | +0.11(+0.22%) |
Aug 09, 2013 | 50.86 | 51.01 | 50.55 | 50.72 | 116,834 | +0.09(+0.18%) |
Aug 08, 2013 | 50.64 | 50.80 | 50.26 | 50.63 | 143,543 | +0.46(+0.92%) |
Aug 07, 2013 | 50.27 | 50.41 | 49.85 | 50.17 | 98,149 | -0.20(-0.40%) |
Aug 06, 2013 | 50.52 | 50.69 | 50.06 | 50.37 | 168,235 | -0.18(-0.36%) |
Aug 05, 2013 | 50.15 | 50.55 | 50.05 | 50.55 | 330,226 | +0.39(+0.78%) |
Aug 02, 2013 | 50.22 | 50.33 | 50.02 | 50.16 | 132,702 | +0.00(+0.00%) |
Aug 01, 2013 | 49.80 | 50.27 | 49.71 | 50.16 | 617,677 | +0.92(+1.87%) |
Jul 31, 2013 | 49.54 | 49.69 | 49.17 | 49.24 | 211,856 | -0.21(-0.42%) |
Jul 30, 2013 | 49.35 | 49.58 | 49.16 | 49.45 | 166,387 | +0.32(+0.64%) |
Jul 29, 2013 | 49.48 | 49.66 | 49.05 | 49.13 | 125,571 | -0.34(-0.69%) |
Jul 26, 2013 | 49.03 | 49.52 | 48.86 | 49.47 | 182,118 | -0.13(-0.26%) |
Jul 25, 2013 | 48.99 | 49.64 | 48.99 | 49.60 | 145,055 | +1.28(+2.65%) |
Jul 24, 2013 | 48.82 | 48.82 | 48.30 | 48.32 | 119,072 | -0.17(-0.35%) |
Jul 23, 2013 | 48.70 | 48.87 | 48.42 | 48.49 | 343,588 | -0.19(-0.39%) |
Jul 22, 2013 | 48.79 | 48.86 | 48.53 | 48.68 | 172,663 | -0.18(-0.37%) |
Jul 19, 2013 | 48.89 | 49.00 | 48.79 | 48.86 | 285,206 | -0.38(-0.77%) |
Jul 18, 2013 | 49.46 | 49.48 | 49.15 | 49.24 | 224,681 | -0.22(-0.44%) |
Jul 17, 2013 | 48.99 | 49.47 | 48.94 | 49.46 | 445,045 | +0.67(+1.37%) |
Jul 16, 2013 | 49.13 | 49.13 | 48.60 | 48.79 | 159,782 | -0.20(-0.41%) |
Jul 15, 2013 | 49.10 | 49.14 | 48.63 | 48.99 | 268,133 | +0.02(+0.04%) |
Jul 12, 2013 | 48.49 | 49.00 | 48.39 | 48.97 | 319,055 | +0.58(+1.20%) |
Jul 11, 2013 | 48.06 | 48.41 | 47.95 | 48.39 | 322,110 | +0.80(+1.68%) |
Jul 10, 2013 | 47.42 | 47.66 | 47.19 | 47.59 | 188,538 | +0.11(+0.23%) |
Jul 09, 2013 | 47.41 | 47.55 | 47.31 | 47.48 | 236,867 | +0.37(+0.79%) |
Jul 08, 2013 | 46.96 | 47.19 | 46.91 | 47.11 | 308,607 | +0.42(+0.90%) |
Jul 05, 2013 | 46.66 | 46.71 | 46.17 | 46.69 | 127,051 | +0.52(+1.13%) |
Jul 03, 2013 | 45.75 | 46.31 | 45.71 | 46.17 | 50,921 | +0.32(+0.70%) |
Jul 02, 2013 | 46.07 | 46.27 | 45.59 | 45.85 | 132,305 | -0.16(-0.35%) |
Jul 01, 2013 | 45.93 | 46.21 | 45.61 | 46.01 | 319,104 | +0.61(+1.34%) |
Jun 28, 2013 | 45.45 | 45.62 | 45.04 | 45.40 | 88,793 | -0.09(-0.20%) |
Jun 27, 2013 | 45.16 | 45.60 | 45.05 | 45.49 | 196,711 | +0.56(+1.25%) |
Jun 26, 2013 | 44.88 | 45.05 | 44.79 | 44.93 | 106,527 | +0.45(+1.01%) |
Jun 25, 2013 | 44.45 | 44.73 | 44.19 | 44.48 | 108,633 | +0.38(+0.86%) |
Jun 24, 2013 | 44.35 | 44.52 | 43.65 | 44.10 | 395,616 | -0.72(-1.61%) |
Jun 21, 2013 | 45.08 | 45.08 | 44.25 | 44.82 | 248,124 | -0.04(-0.09%) |
Jun 20, 2013 | 45.47 | 45.60 | 44.71 | 44.86 | 125,395 | -1.28(-2.77%) |
Jun 19, 2013 | 46.33 | 46.62 | 46.11 | 46.14 | 191,927 | -0.19(-0.41%) |
Jun 18, 2013 | 46.09 | 46.46 | 46.00 | 46.33 | 164,584 | +0.34(+0.74%) |
Jun 17, 2013 | 45.80 | 46.25 | 45.79 | 45.99 | 271,186 | +0.58(+1.28%) |
Jun 14, 2013 | 45.54 | 45.69 | 45.30 | 45.41 | 87,201 | -0.08(-0.18%) |
Jun 13, 2013 | 44.77 | 45.56 | 44.66 | 45.49 | 196,198 | +0.60(+1.34%) |
Jun 12, 2013 | 45.67 | 45.67 | 44.77 | 44.89 | 207,552 | -0.51(-1.12%) |
Jun 11, 2013 | 45.77 | 45.86 | 45.32 | 45.40 | 196,108 | -0.68(-1.48%) |
Jun 10, 2013 | 45.91 | 46.14 | 45.69 | 46.08 | 175,488 | +0.39(+0.85%) |
Jun 07, 2013 | 45.04 | 45.73 | 45.00 | 45.69 | 101,269 | +0.75(+1.67%) |
Jun 06, 2013 | 44.57 | 44.94 | 44.22 | 44.94 | 147,558 | +0.41(+0.92%) |
Jun 05, 2013 | 44.79 | 45.05 | 44.38 | 44.53 | 92,505 | -0.32(-0.71%) |
Jun 04, 2013 | 45.34 | 45.46 | 44.62 | 44.85 | 110,543 | -0.47(-1.04%) |