Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.94 | 55.45 | 53.77 | 54.08 | 0 | -0.95(-1.73%) |
Aug 29, 2013 | 54.86 | 55.71 | 54.45 | 55.03 | 447,563 | -0.02(-0.03%) |
Aug 28, 2013 | 53.25 | 55.58 | 53.19 | 55.05 | 0 | +2.06(+3.90%) |
Aug 27, 2013 | 52.58 | 53.42 | 52.35 | 52.98 | 452,333 | -0.16(-0.30%) |
Aug 26, 2013 | 52.71 | 53.92 | 52.40 | 53.14 | 0 | +0.81(+1.55%) |
Aug 23, 2013 | 51.69 | 53.01 | 51.23 | 52.33 | 0 | +0.76(+1.48%) |
Aug 22, 2013 | 50.41 | 52.25 | 50.11 | 51.57 | 247,329 | +1.31(+2.61%) |
Aug 21, 2013 | 50.89 | 51.34 | 49.97 | 50.26 | 0 | -0.78(-1.53%) |
Aug 20, 2013 | 49.42 | 51.34 | 48.74 | 51.04 | 442,057 | +1.72(+3.48%) |
Aug 19, 2013 | 51.25 | 52.28 | 49.28 | 49.33 | 382,845 | -2.25(-4.37%) |
Aug 16, 2013 | 51.76 | 52.47 | 51.29 | 51.58 | 0 | -0.36(-0.69%) |
Aug 15, 2013 | 50.34 | 52.64 | 50.34 | 51.94 | 711,520 | +0.68(+1.32%) |
Aug 14, 2013 | 51.34 | 51.98 | 50.75 | 51.26 | 472,304 | -0.38(-0.73%) |
Aug 13, 2013 | 50.80 | 52.30 | 49.85 | 51.64 | 777,676 | +1.01(+1.99%) |
Aug 12, 2013 | 49.62 | 50.63 | 49.28 | 50.63 | 422,795 | +0.67(+1.34%) |
Aug 09, 2013 | 50.09 | 50.14 | 49.27 | 49.96 | 397,368 | -0.04(-0.08%) |
Aug 08, 2013 | 49.59 | 50.58 | 48.50 | 50.00 | 1,019,068 | +0.57(+1.16%) |
Aug 07, 2013 | 51.79 | 51.83 | 49.35 | 49.42 | 1,197,778 | -2.62(-5.03%) |
Aug 06, 2013 | 52.14 | 52.22 | 50.97 | 52.04 | 3,644,649 | -1.96(-3.63%) |
Aug 05, 2013 | 52.08 | 54.58 | 52.08 | 54.00 | 906,414 | +1.95(+3.75%) |
Aug 02, 2013 | 49.68 | 52.32 | 48.53 | 52.05 | 754,275 | +1.73(+3.45%) |
Aug 01, 2013 | 49.77 | 53.16 | 49.26 | 50.32 | 1,210,205 | -1.76(-3.38%) |
Jul 31, 2013 | 51.56 | 52.64 | 51.23 | 52.08 | 0 | +0.92(+1.81%) |
Jul 30, 2013 | 51.12 | 51.39 | 50.00 | 51.16 | 0 | +0.59(+1.17%) |
Jul 29, 2013 | 50.64 | 50.98 | 49.55 | 50.56 | 0 | -0.37(-0.72%) |
Jul 26, 2013 | 51.39 | 51.65 | 50.25 | 50.93 | 0 | -1.05(-2.01%) |
Jul 25, 2013 | 50.41 | 52.31 | 50.12 | 51.98 | 0 | +1.56(+3.10%) |
Jul 24, 2013 | 51.96 | 52.85 | 49.98 | 50.41 | 0 | -1.55(-2.97%) |
Jul 23, 2013 | 52.66 | 53.18 | 51.90 | 51.96 | 0 | -0.14(-0.27%) |
Jul 22, 2013 | 52.65 | 53.32 | 52.05 | 52.10 | 0 | -0.88(-1.65%) |
Jul 19, 2013 | 53.11 | 53.72 | 52.36 | 52.97 | 0 | +0.08(+0.14%) |
Jul 18, 2013 | 51.60 | 53.50 | 51.57 | 52.90 | 0 | +1.38(+2.67%) |
Jul 17, 2013 | 51.09 | 51.96 | 50.49 | 51.52 | 278,843 | +0.95(+1.88%) |
Jul 16, 2013 | 51.81 | 51.83 | 50.24 | 50.57 | 0 | -0.99(-1.92%) |
Jul 15, 2013 | 52.47 | 52.57 | 51.51 | 51.56 | 0 | -0.71(-1.35%) |
Jul 12, 2013 | 52.37 | 53.12 | 51.82 | 52.27 | 0 | -0.42(-0.80%) |
Jul 11, 2013 | 52.63 | 53.47 | 51.79 | 52.69 | 0 | +1.15(+2.23%) |
Jul 10, 2013 | 52.65 | 52.75 | 50.85 | 51.54 | 0 | -0.90(-1.73%) |
Jul 09, 2013 | 51.45 | 52.70 | 51.42 | 52.45 | 0 | -0.55(-1.03%) |
Jul 08, 2013 | 54.08 | 54.39 | 52.79 | 52.99 | 348,116 | -0.43(-0.81%) |
Jul 05, 2013 | 51.51 | 53.71 | 51.17 | 53.43 | 0 | +2.82(+5.57%) |
Jul 03, 2013 | 49.79 | 50.96 | 49.51 | 50.61 | 0 | +0.57(+1.13%) |
Jul 02, 2013 | 49.82 | 51.11 | 49.51 | 50.04 | 0 | +0.03(+0.06%) |
Jul 01, 2013 | 48.54 | 50.22 | 48.54 | 50.01 | 0 | +1.50(+3.09%) |
Jun 28, 2013 | 50.03 | 50.33 | 48.45 | 48.52 | 589,438 | -0.53(-1.08%) |
Jun 26, 2013 | 49.80 | 50.16 | 48.56 | 49.04 | 0 | -0.27(-0.55%) |
Jun 25, 2013 | 48.74 | 49.48 | 48.17 | 49.32 | 0 | +1.41(+2.95%) |
Jun 24, 2013 | 47.93 | 48.49 | 46.54 | 47.90 | 0 | -0.74(-1.51%) |
Jun 21, 2013 | 49.47 | 50.33 | 47.82 | 48.64 | 855,632 | -0.47(-0.96%) |
Jun 20, 2013 | 50.19 | 50.19 | 48.08 | 49.11 | 0 | -2.36(-4.58%) |
Jun 19, 2013 | 51.69 | 52.36 | 51.15 | 51.47 | 0 | -0.39(-0.74%) |
Jun 18, 2013 | 50.67 | 51.92 | 50.46 | 51.85 | 0 | +1.18(+2.32%) |
Jun 17, 2013 | 49.55 | 51.05 | 49.42 | 50.67 | 0 | +1.88(+3.86%) |
Jun 14, 2013 | 48.94 | 49.85 | 48.58 | 48.79 | 0 | -0.30(-0.61%) |
Jun 13, 2013 | 47.22 | 49.20 | 46.63 | 49.09 | 292,547 | +1.63(+3.44%) |
Jun 12, 2013 | 48.63 | 49.02 | 47.10 | 47.46 | 357,308 | -0.45(-0.94%) |
Jun 11, 2013 | 48.22 | 48.58 | 47.23 | 47.91 | 277,044 | -1.70(-3.42%) |
Jun 10, 2013 | 49.39 | 50.19 | 48.41 | 49.61 | 0 | +0.45(+0.92%) |
Jun 07, 2013 | 47.96 | 50.17 | 47.41 | 49.16 | 0 | +1.65(+3.47%) |
Jun 06, 2013 | 46.38 | 47.73 | 45.70 | 47.51 | 333,397 | +1.21(+2.61%) |
Jun 05, 2013 | 47.85 | 48.25 | 46.22 | 46.30 | 0 | -1.49(-3.12%) |
Jun 04, 2013 | 48.40 | 48.85 | 46.50 | 47.79 | 0 | -0.73(-1.50%) |