Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.51 | 49.52 | 48.80 | 48.92 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 49.00 | 49.70 | 48.89 | 49.35 | 1,174,688 | +0.18(+0.37%) |
Aug 28, 2013 | 48.94 | 49.53 | 48.86 | 49.17 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 49.43 | 49.67 | 48.98 | 49.03 | 0 | -1.04(-2.08%) |
Aug 26, 2013 | 50.46 | 50.78 | 50.00 | 50.07 | 1,916,768 | -0.55(-1.09%) |
Aug 23, 2013 | 50.69 | 50.71 | 50.13 | 50.62 | 0 | -0.03(-0.05%) |
Aug 22, 2013 | 50.22 | 50.83 | 50.22 | 50.65 | 0 | +0.61(+1.21%) |
Aug 21, 2013 | 50.22 | 50.63 | 49.83 | 50.04 | 1,606,601 | -0.57(-1.13%) |
Aug 20, 2013 | 50.05 | 50.85 | 49.83 | 50.62 | 1,573,495 | +0.58(+1.16%) |
Aug 19, 2013 | 50.68 | 50.73 | 50.03 | 50.04 | 1,216,106 | -0.70(-1.39%) |
Aug 16, 2013 | 50.74 | 50.99 | 50.33 | 50.74 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 51.04 | 51.17 | 50.36 | 50.72 | 2,719,454 | -0.80(-1.56%) |
Aug 14, 2013 | 52.04 | 52.22 | 51.40 | 51.52 | 0 | -0.50(-0.95%) |
Aug 13, 2013 | 53.68 | 53.68 | 51.44 | 52.02 | 2,019,388 | +0.41(+0.80%) |
Aug 12, 2013 | 51.77 | 51.92 | 51.36 | 51.61 | 1,438,313 | -0.48(-0.92%) |
Aug 09, 2013 | 52.11 | 52.67 | 51.87 | 52.09 | 1,328,307 | -0.39(-0.74%) |
Aug 08, 2013 | 52.37 | 52.58 | 51.89 | 52.48 | 2,046,292 | +0.52(+1.01%) |
Aug 07, 2013 | 52.60 | 52.60 | 51.84 | 51.95 | 2,118,168 | -0.66(-1.25%) |
Aug 06, 2013 | 52.86 | 53.05 | 52.49 | 52.61 | 1,327,276 | -0.31(-0.58%) |
Aug 05, 2013 | 53.23 | 53.23 | 52.80 | 52.92 | 1,285,628 | -0.33(-0.63%) |
Aug 02, 2013 | 53.26 | 53.52 | 52.86 | 53.25 | 1,876,583 | -0.28(-0.52%) |
Aug 01, 2013 | 53.03 | 53.73 | 52.76 | 53.53 | 1,984,288 | +1.05(+2.01%) |
Jul 31, 2013 | 51.55 | 52.98 | 51.55 | 52.48 | 3,439,375 | +0.47(+0.90%) |
Jul 30, 2013 | 52.32 | 52.54 | 51.93 | 52.01 | 2,689,432 | -0.04(-0.08%) |
Jul 29, 2013 | 51.76 | 52.92 | 51.63 | 52.05 | 0 | -1.13(-2.12%) |
Jul 26, 2013 | 52.73 | 53.22 | 52.36 | 53.18 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.88 | 53.38 | 52.45 | 52.82 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 52.03 | 53.70 | 52.03 | 52.74 | 0 | -2.78(-5.00%) |
Jul 23, 2013 | 55.80 | 55.87 | 55.47 | 55.51 | 0 | -0.29(-0.52%) |
Jul 22, 2013 | 55.52 | 55.87 | 55.23 | 55.81 | 0 | +0.58(+1.05%) |
Jul 19, 2013 | 54.74 | 55.23 | 54.15 | 55.23 | 0 | +0.58(+1.06%) |
Jul 18, 2013 | 54.50 | 55.07 | 54.50 | 54.65 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.61 | 54.61 | 54.15 | 54.42 | 1,140,330 | +0.31(+0.58%) |
Jul 16, 2013 | 54.51 | 54.61 | 54.01 | 54.11 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 54.05 | 54.65 | 54.02 | 54.37 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 54.00 | 54.20 | 53.50 | 54.02 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 53.44 | 54.26 | 53.37 | 54.01 | 3,344,244 | +1.31(+2.49%) |
Jul 10, 2013 | 53.15 | 53.36 | 52.30 | 52.70 | 0 | -0.70(-1.31%) |
Jul 09, 2013 | 53.44 | 53.43 | 52.90 | 53.40 | 0 | +0.47(+0.88%) |
Jul 08, 2013 | 52.83 | 53.14 | 52.54 | 52.93 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 52.19 | 52.58 | 51.74 | 52.57 | 0 | +0.91(+1.77%) |
Jul 03, 2013 | 51.24 | 51.79 | 51.05 | 51.66 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.85 | 51.79 | 50.85 | 51.61 | 0 | +0.22(+0.43%) |
Jul 01, 2013 | 51.33 | 51.98 | 51.24 | 51.38 | 0 | +0.33(+0.64%) |
Jun 28, 2013 | 50.93 | 51.38 | 50.54 | 51.06 | 2,431,018 | -0.32(-0.62%) |
Jun 27, 2013 | 51.30 | 51.71 | 51.13 | 51.38 | 0 | +0.33(+0.64%) |
Jun 26, 2013 | 51.02 | 51.39 | 50.80 | 51.05 | 0 | +0.59(+1.17%) |
Jun 25, 2013 | 50.09 | 50.71 | 49.58 | 50.46 | 0 | +1.24(+2.52%) |
Jun 24, 2013 | 50.46 | 50.49 | 48.87 | 49.21 | 3,056,973 | -1.05(-2.10%) |
Jun 21, 2013 | 50.87 | 51.03 | 49.77 | 50.27 | 4,119,262 | -0.43(-0.84%) |
Jun 20, 2013 | 51.42 | 51.79 | 50.55 | 50.69 | 0 | -1.42(-2.72%) |
Jun 19, 2013 | 52.87 | 53.18 | 52.07 | 52.11 | 0 | -0.63(-1.20%) |
Jun 18, 2013 | 52.08 | 52.90 | 51.75 | 52.74 | 1,313,735 | +0.78(+1.50%) |
Jun 17, 2013 | 51.27 | 52.35 | 50.68 | 51.96 | 0 | +0.77(+1.50%) |
Jun 14, 2013 | 51.89 | 51.89 | 50.99 | 51.19 | 0 | -0.66(-1.28%) |
Jun 13, 2013 | 50.54 | 51.87 | 50.39 | 51.86 | 1,480,981 | +1.32(+2.61%) |
Jun 12, 2013 | 52.14 | 52.18 | 50.48 | 50.54 | 1,689,732 | -1.04(-2.01%) |
Jun 11, 2013 | 51.92 | 52.28 | 51.42 | 51.58 | 1,231,849 | -0.79(-1.50%) |
Jun 10, 2013 | 52.80 | 52.94 | 52.09 | 52.37 | 0 | -0.15(-0.29%) |
Jun 07, 2013 | 51.94 | 52.58 | 51.28 | 52.52 | 0 | +1.17(+2.28%) |
Jun 06, 2013 | 50.71 | 51.35 | 50.32 | 51.35 | 0 | +0.51(+1.00%) |
Jun 05, 2013 | 52.03 | 52.34 | 50.79 | 50.84 | 0 | -1.37(-2.62%) |
Jun 04, 2013 | 52.71 | 53.15 | 51.96 | 52.21 | 0 | -0.52(-0.99%) |