Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.80 | 53.80 | 52.67 | 53.04 | 0 | -0.61(-1.14%) |
Aug 29, 2013 | 52.23 | 54.02 | 52.15 | 53.66 | 0 | +1.73(+3.32%) |
Aug 28, 2013 | 52.05 | 52.50 | 51.92 | 51.93 | 391,665 | -0.24(-0.46%) |
Aug 27, 2013 | 52.03 | 52.59 | 51.81 | 52.17 | 745,589 | -0.52(-0.99%) |
Aug 26, 2013 | 52.61 | 52.96 | 52.24 | 52.69 | 452,055 | +0.24(+0.45%) |
Aug 23, 2013 | 52.50 | 52.98 | 52.21 | 52.45 | 0 | -0.13(-0.24%) |
Aug 22, 2013 | 51.25 | 52.66 | 51.02 | 52.58 | 687,898 | +1.34(+2.62%) |
Aug 21, 2013 | 52.01 | 52.20 | 51.06 | 51.23 | 0 | -0.94(-1.80%) |
Aug 20, 2013 | 51.03 | 52.20 | 50.95 | 52.17 | 766,423 | +1.14(+2.23%) |
Aug 19, 2013 | 50.41 | 51.27 | 50.41 | 51.03 | 739,725 | +0.42(+0.83%) |
Aug 16, 2013 | 50.57 | 51.41 | 50.43 | 50.61 | 0 | -0.02(-0.03%) |
Aug 15, 2013 | 51.64 | 52.44 | 50.53 | 50.63 | 702,623 | -1.42(-2.72%) |
Aug 14, 2013 | 52.57 | 52.60 | 51.77 | 52.05 | 452,100 | -0.69(-1.31%) |
Aug 13, 2013 | 52.12 | 52.76 | 51.44 | 52.74 | 707,839 | +0.74(+1.41%) |
Aug 12, 2013 | 52.71 | 52.94 | 51.91 | 52.00 | 1,002,924 | -0.93(-1.75%) |
Aug 09, 2013 | 52.55 | 53.01 | 52.23 | 52.93 | 840,869 | +0.37(+0.71%) |
Aug 08, 2013 | 52.08 | 52.62 | 51.80 | 52.56 | 927,159 | +0.74(+1.42%) |
Aug 07, 2013 | 52.78 | 52.79 | 51.63 | 51.82 | 774,219 | -1.00(-1.89%) |
Aug 06, 2013 | 52.82 | 53.25 | 52.13 | 52.82 | 966,160 | -0.23(-0.42%) |
Aug 05, 2013 | 53.13 | 53.25 | 52.79 | 53.05 | 553,452 | -0.29(-0.54%) |
Aug 02, 2013 | 53.20 | 53.37 | 52.51 | 53.34 | 777,338 | +0.15(+0.28%) |
Aug 01, 2013 | 52.91 | 53.45 | 52.21 | 53.19 | 1,525,973 | +0.79(+1.50%) |
Jul 31, 2013 | 52.25 | 52.89 | 52.02 | 52.40 | 0 | +0.44(+0.84%) |
Jul 30, 2013 | 52.13 | 52.70 | 51.82 | 51.97 | 0 | +0.33(+0.65%) |
Jul 29, 2013 | 51.69 | 52.07 | 51.48 | 51.63 | 0 | +0.08(+0.16%) |
Jul 26, 2013 | 51.30 | 51.60 | 50.66 | 51.55 | 0 | +0.37(+0.72%) |
Jul 25, 2013 | 51.26 | 51.67 | 50.20 | 51.18 | 0 | -1.27(-2.42%) |
Jul 24, 2013 | 52.74 | 53.06 | 51.81 | 52.45 | 0 | -0.35(-0.66%) |
Jul 23, 2013 | 53.06 | 53.16 | 52.51 | 52.80 | 0 | +0.00(+0.01%) |
Jul 22, 2013 | 52.89 | 53.57 | 52.77 | 52.80 | 0 | -0.18(-0.34%) |
Jul 19, 2013 | 52.39 | 53.09 | 52.01 | 52.98 | 0 | +0.75(+1.44%) |
Jul 18, 2013 | 51.75 | 52.54 | 51.75 | 52.23 | 0 | +0.73(+1.41%) |
Jul 17, 2013 | 52.18 | 52.31 | 50.99 | 51.50 | 1,623,173 | -0.70(-1.33%) |
Jul 16, 2013 | 53.17 | 53.34 | 51.92 | 52.20 | 1,007,204 | -0.82(-1.54%) |
Jul 15, 2013 | 53.47 | 53.83 | 52.89 | 53.02 | 0 | -0.19(-0.36%) |
Jul 12, 2013 | 53.01 | 53.28 | 52.70 | 53.21 | 0 | +0.05(+0.09%) |
Jul 11, 2013 | 53.20 | 53.53 | 52.91 | 53.16 | 0 | +0.32(+0.60%) |
Jul 10, 2013 | 52.15 | 52.86 | 52.12 | 52.84 | 0 | +0.87(+1.67%) |
Jul 09, 2013 | 51.78 | 52.10 | 51.54 | 51.98 | 0 | +0.44(+0.86%) |
Jul 08, 2013 | 51.65 | 52.12 | 51.19 | 51.53 | 0 | +0.14(+0.28%) |
Jul 05, 2013 | 51.07 | 51.41 | 50.17 | 51.39 | 0 | +1.09(+2.17%) |
Jul 03, 2013 | 49.99 | 50.51 | 49.79 | 50.30 | 0 | +0.17(+0.34%) |
Jul 02, 2013 | 49.70 | 50.74 | 49.31 | 50.13 | 0 | -0.21(-0.41%) |
Jul 01, 2013 | 51.36 | 51.38 | 50.09 | 50.34 | 0 | -0.51(-0.99%) |
Jun 28, 2013 | 50.25 | 51.14 | 50.10 | 50.84 | 2,317,192 | +0.46(+0.91%) |
Jun 27, 2013 | 49.44 | 50.63 | 49.34 | 50.39 | 0 | +1.56(+3.20%) |
Jun 26, 2013 | 49.39 | 49.39 | 48.12 | 48.83 | 0 | +0.39(+0.81%) |
Jun 25, 2013 | 48.41 | 48.98 | 48.01 | 48.43 | 0 | +0.34(+0.70%) |
Jun 24, 2013 | 47.42 | 48.74 | 46.82 | 48.09 | 0 | +0.42(+0.89%) |
Jun 21, 2013 | 48.73 | 49.20 | 46.91 | 47.67 | 2,971,553 | -1.01(-2.07%) |
Jun 20, 2013 | 49.54 | 50.02 | 48.57 | 48.68 | 0 | -1.50(-2.99%) |
Jun 19, 2013 | 50.82 | 51.02 | 50.15 | 50.18 | 0 | -0.69(-1.36%) |
Jun 18, 2013 | 50.10 | 50.93 | 49.98 | 50.87 | 0 | +0.90(+1.80%) |
Jun 17, 2013 | 49.78 | 50.13 | 49.52 | 49.97 | 0 | +0.37(+0.74%) |
Jun 14, 2013 | 49.57 | 49.69 | 49.31 | 49.60 | 0 | +0.08(+0.16%) |
Jun 13, 2013 | 48.66 | 49.59 | 48.45 | 49.53 | 517,051 | +0.78(+1.61%) |
Jun 12, 2013 | 49.77 | 49.85 | 48.69 | 48.74 | 1,162,444 | -0.72(-1.46%) |
Jun 11, 2013 | 48.63 | 49.77 | 48.60 | 49.47 | 1,072,379 | +0.26(+0.53%) |
Jun 10, 2013 | 49.25 | 49.57 | 48.74 | 49.21 | 0 | +0.10(+0.21%) |
Jun 07, 2013 | 48.94 | 49.58 | 48.46 | 49.10 | 0 | +0.60(+1.24%) |
Jun 06, 2013 | 47.46 | 48.51 | 47.26 | 48.50 | 0 | +0.93(+1.95%) |
Jun 05, 2013 | 46.94 | 47.79 | 46.78 | 47.58 | 0 | +0.59(+1.26%) |
Jun 04, 2013 | 47.58 | 47.88 | 46.12 | 46.98 | 0 | -0.68(-1.43%) |