Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.37 | 49.38 | 49.00 | 49.28 | 0 | -0.10(-0.20%) |
Aug 29, 2013 | 49.02 | 49.61 | 48.77 | 49.38 | 1,999,940 | +0.25(+0.51%) |
Aug 28, 2013 | 49.25 | 49.44 | 49.07 | 49.13 | 2,292,665 | +0.00(+0.00%) |
Aug 27, 2013 | 49.32 | 49.57 | 49.10 | 49.13 | 2,352,090 | -0.75(-1.51%) |
Aug 26, 2013 | 48.40 | 50.19 | 48.40 | 49.88 | 1,587,140 | -0.17(-0.35%) |
Aug 23, 2013 | 50.19 | 50.25 | 49.87 | 50.06 | 0 | -0.11(-0.22%) |
Aug 22, 2013 | 49.87 | 50.31 | 49.79 | 50.17 | 1,166,881 | +0.42(+0.85%) |
Aug 21, 2013 | 49.97 | 50.12 | 49.59 | 49.74 | 2,256,536 | -0.35(-0.71%) |
Aug 20, 2013 | 49.72 | 50.22 | 49.69 | 50.10 | 1,775,416 | +0.30(+0.61%) |
Aug 19, 2013 | 49.59 | 50.03 | 49.59 | 49.79 | 2,005,311 | +0.01(+0.01%) |
Aug 16, 2013 | 49.49 | 49.92 | 49.43 | 49.79 | 0 | +0.19(+0.39%) |
Aug 15, 2013 | 50.01 | 50.03 | 49.41 | 49.59 | 2,239,520 | -0.74(-1.47%) |
Aug 14, 2013 | 50.44 | 50.61 | 50.31 | 50.33 | 2,008,939 | -0.21(-0.42%) |
Aug 13, 2013 | 50.55 | 50.58 | 50.31 | 50.55 | 3,600,916 | +0.13(+0.26%) |
Aug 12, 2013 | 49.87 | 50.44 | 49.79 | 50.42 | 1,834,002 | +0.24(+0.47%) |
Aug 09, 2013 | 49.91 | 50.28 | 49.82 | 50.18 | 1,788,861 | +0.08(+0.17%) |
Aug 08, 2013 | 50.11 | 50.31 | 49.83 | 50.10 | 1,985,814 | +0.24(+0.49%) |
Aug 07, 2013 | 49.94 | 50.06 | 49.63 | 49.85 | 2,109,583 | -0.17(-0.35%) |
Aug 06, 2013 | 49.50 | 50.12 | 49.24 | 50.03 | 2,391,812 | +0.44(+0.89%) |
Aug 05, 2013 | 49.54 | 49.66 | 49.28 | 49.58 | 2,934,265 | +0.01(+0.03%) |
Aug 02, 2013 | 49.32 | 49.60 | 49.07 | 49.57 | 3,020,239 | -0.19(-0.38%) |
Aug 01, 2013 | 48.83 | 49.88 | 48.55 | 49.76 | 3,338,439 | -0.17(-0.34%) |
Jul 31, 2013 | 50.29 | 50.40 | 49.89 | 49.93 | 3,155,783 | -0.03(-0.07%) |
Jul 30, 2013 | 50.34 | 50.34 | 49.87 | 49.96 | 0 | +0.03(+0.06%) |
Jul 29, 2013 | 49.97 | 50.20 | 49.76 | 49.93 | 0 | -0.26(-0.52%) |
Jul 26, 2013 | 49.90 | 50.21 | 49.66 | 50.19 | 0 | +0.21(+0.43%) |
Jul 25, 2013 | 49.99 | 50.14 | 49.63 | 49.98 | 0 | -0.03(-0.07%) |
Jul 24, 2013 | 50.52 | 50.52 | 49.90 | 50.01 | 0 | -0.19(-0.37%) |
Jul 23, 2013 | 50.67 | 50.78 | 50.19 | 50.20 | 2,224,836 | -0.46(-0.92%) |
Jul 22, 2013 | 50.57 | 50.71 | 50.41 | 50.67 | 0 | +0.19(+0.38%) |
Jul 19, 2013 | 50.65 | 50.67 | 50.04 | 50.47 | 0 | +0.04(+0.08%) |
Jul 18, 2013 | 50.33 | 50.59 | 50.25 | 50.43 | 0 | +0.32(+0.64%) |
Jul 17, 2013 | 50.33 | 50.45 | 50.04 | 50.11 | 2,332,519 | +0.04(+0.08%) |
Jul 16, 2013 | 50.24 | 50.30 | 49.91 | 50.07 | 0 | -0.04(-0.08%) |
Jul 15, 2013 | 50.73 | 50.78 | 50.01 | 50.11 | 0 | -0.73(-1.43%) |
Jul 12, 2013 | 49.85 | 50.86 | 49.81 | 50.84 | 0 | +1.08(+2.17%) |
Jul 11, 2013 | 50.01 | 50.27 | 49.69 | 49.76 | 0 | +0.07(+0.14%) |
Jul 10, 2013 | 49.07 | 49.77 | 49.06 | 49.69 | 2,439,241 | +0.49(+1.00%) |
Jul 09, 2013 | 49.17 | 49.40 | 49.09 | 49.20 | 0 | +0.05(+0.10%) |
Jul 08, 2013 | 49.09 | 49.36 | 49.01 | 49.15 | 0 | +0.15(+0.31%) |
Jul 05, 2013 | 48.92 | 49.29 | 48.48 | 49.00 | 0 | +0.35(+0.73%) |
Jul 03, 2013 | 48.26 | 48.88 | 48.17 | 48.64 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 48.33 | 48.82 | 47.92 | 48.53 | 0 | +0.44(+0.91%) |
Jul 01, 2013 | 47.67 | 48.42 | 47.61 | 48.10 | 0 | +0.41(+0.86%) |
Jun 28, 2013 | 47.72 | 48.04 | 47.44 | 47.69 | 4,495,265 | -0.35(-0.74%) |
Jun 27, 2013 | 48.26 | 48.42 | 47.92 | 48.04 | 0 | +0.01(+0.03%) |
Jun 26, 2013 | 48.13 | 48.30 | 47.89 | 48.03 | 0 | +0.35(+0.74%) |
Jun 25, 2013 | 47.90 | 47.90 | 47.20 | 47.67 | 0 | +0.32(+0.67%) |
Jun 24, 2013 | 47.38 | 47.73 | 47.17 | 47.35 | 2,616,830 | -0.21(-0.44%) |
Jun 21, 2013 | 47.56 | 47.77 | 47.08 | 47.56 | 4,616,839 | +0.33(+0.70%) |
Jun 20, 2013 | 47.40 | 47.55 | 47.15 | 47.23 | 0 | -0.58(-1.22%) |
Jun 19, 2013 | 47.84 | 48.46 | 47.73 | 47.81 | 0 | -0.39(-0.80%) |
Jun 18, 2013 | 47.56 | 48.26 | 47.51 | 48.20 | 1,848,532 | +0.62(+1.31%) |
Jun 17, 2013 | 47.48 | 47.84 | 47.36 | 47.58 | 0 | +0.48(+1.01%) |
Jun 14, 2013 | 47.13 | 47.46 | 46.99 | 47.10 | 0 | -0.19(-0.40%) |
Jun 13, 2013 | 46.63 | 47.43 | 46.51 | 47.29 | 2,234,249 | +0.66(+1.41%) |
Jun 12, 2013 | 47.26 | 47.33 | 46.58 | 46.63 | 2,087,078 | -0.54(-1.15%) |
Jun 11, 2013 | 47.32 | 47.57 | 47.08 | 47.17 | 2,303,071 | -0.46(-0.97%) |
Jun 10, 2013 | 47.76 | 47.85 | 47.49 | 47.63 | 0 | -0.09(-0.19%) |
Jun 07, 2013 | 47.45 | 47.82 | 47.22 | 47.72 | 0 | +0.67(+1.43%) |
Jun 06, 2013 | 46.87 | 47.11 | 46.59 | 47.05 | 3,225,191 | +0.06(+0.12%) |
Jun 05, 2013 | 47.53 | 47.72 | 46.95 | 46.99 | 0 | -0.77(-1.61%) |
Jun 04, 2013 | 48.10 | 48.39 | 47.52 | 47.76 | 0 | -0.40(-0.83%) |