Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.10 | 53.28 | 52.23 | 52.34 | 465,386 | -0.74(-1.39%) |
Aug 29, 2013 | 53.24 | 53.47 | 52.98 | 53.08 | 300,467 | -0.18(-0.33%) |
Aug 28, 2013 | 53.14 | 53.77 | 52.83 | 53.26 | 520,545 | +0.23(+0.43%) |
Aug 27, 2013 | 54.39 | 54.59 | 52.99 | 53.03 | 450,586 | -2.09(-3.79%) |
Aug 26, 2013 | 55.35 | 55.70 | 55.06 | 55.12 | 453,762 | -0.27(-0.49%) |
Aug 23, 2013 | 55.77 | 55.86 | 55.14 | 55.39 | 751,639 | -0.07(-0.12%) |
Aug 22, 2013 | 54.15 | 56.03 | 54.01 | 55.46 | 855,488 | +1.42(+2.62%) |
Aug 21, 2013 | 53.64 | 54.47 | 53.40 | 54.04 | 934,092 | +0.40(+0.75%) |
Aug 20, 2013 | 52.55 | 53.73 | 52.55 | 53.64 | 438,297 | +1.02(+1.94%) |
Aug 19, 2013 | 52.85 | 53.13 | 52.53 | 52.62 | 330,400 | -0.30(-0.57%) |
Aug 16, 2013 | 53.29 | 53.55 | 52.89 | 52.92 | 321,888 | -0.20(-0.37%) |
Aug 15, 2013 | 53.19 | 53.78 | 53.04 | 53.12 | 495,473 | -0.70(-1.30%) |
Aug 14, 2013 | 53.93 | 54.28 | 53.68 | 53.82 | 1,121,918 | +1.00(+1.89%) |
Aug 13, 2013 | 52.71 | 52.88 | 52.08 | 52.82 | 412,590 | +0.40(+0.77%) |
Aug 12, 2013 | 52.16 | 52.69 | 52.16 | 52.41 | 366,720 | +0.02(+0.04%) |
Aug 09, 2013 | 52.45 | 52.64 | 52.30 | 52.39 | 419,446 | -0.06(-0.11%) |
Aug 08, 2013 | 52.88 | 53.15 | 52.36 | 52.45 | 505,786 | -0.19(-0.36%) |
Aug 07, 2013 | 52.66 | 53.42 | 52.27 | 52.64 | 393,463 | -0.23(-0.44%) |
Aug 06, 2013 | 52.66 | 53.38 | 52.41 | 52.88 | 665,333 | -0.82(-1.53%) |
Aug 05, 2013 | 53.79 | 53.94 | 53.47 | 53.70 | 334,666 | -0.04(-0.08%) |
Aug 02, 2013 | 53.60 | 53.87 | 52.90 | 53.74 | 509,840 | -0.12(-0.22%) |
Aug 01, 2013 | 53.29 | 54.29 | 53.26 | 53.86 | 831,869 | +1.00(+1.89%) |
Jul 31, 2013 | 52.56 | 53.77 | 52.55 | 52.86 | 549,305 | +0.56(+1.07%) |
Jul 30, 2013 | 52.60 | 53.04 | 52.17 | 52.30 | 542,322 | -0.06(-0.11%) |
Jul 29, 2013 | 52.47 | 52.61 | 51.91 | 52.36 | 368,367 | -0.15(-0.28%) |
Jul 26, 2013 | 52.63 | 52.65 | 52.11 | 52.51 | 505,782 | -0.16(-0.31%) |
Jul 25, 2013 | 52.94 | 53.24 | 52.56 | 52.67 | 594,693 | -0.37(-0.71%) |
Jul 24, 2013 | 53.54 | 54.26 | 52.81 | 53.04 | 662,045 | -0.51(-0.96%) |
Jul 23, 2013 | 53.23 | 53.68 | 52.86 | 53.56 | 512,250 | +0.50(+0.94%) |
Jul 22, 2013 | 52.85 | 53.57 | 52.88 | 53.06 | 409,374 | +0.18(+0.33%) |
Jul 19, 2013 | 52.85 | 53.01 | 52.34 | 52.88 | 507,951 | +0.33(+0.63%) |
Jul 18, 2013 | 51.76 | 52.68 | 51.76 | 52.55 | 412,913 | +0.79(+1.53%) |
Jul 17, 2013 | 51.11 | 51.80 | 51.06 | 51.76 | 472,593 | +0.77(+1.51%) |
Jul 16, 2013 | 51.47 | 51.58 | 50.43 | 50.99 | 466,460 | -0.63(-1.22%) |
Jul 15, 2013 | 51.25 | 51.62 | 50.86 | 51.62 | 527,756 | +0.50(+0.98%) |
Jul 12, 2013 | 50.76 | 51.17 | 50.62 | 51.12 | 484,917 | +0.50(+0.99%) |
Jul 11, 2013 | 52.31 | 52.36 | 50.61 | 50.62 | 881,605 | -0.99(-1.92%) |
Jul 10, 2013 | 52.56 | 52.66 | 51.36 | 51.61 | 811,256 | -0.90(-1.72%) |
Jul 09, 2013 | 52.76 | 52.95 | 52.24 | 52.52 | 723,307 | -0.12(-0.24%) |
Jul 08, 2013 | 53.10 | 53.40 | 52.44 | 52.64 | 948,819 | -0.35(-0.66%) |
Jul 05, 2013 | 51.90 | 52.99 | 51.54 | 52.99 | 877,749 | +1.53(+2.97%) |
Jul 03, 2013 | 50.46 | 51.73 | 50.45 | 51.47 | 673,913 | +0.73(+1.43%) |
Jul 02, 2013 | 49.53 | 50.84 | 49.53 | 50.74 | 1,144,810 | +1.28(+2.60%) |
Jul 01, 2013 | 49.13 | 50.01 | 49.13 | 49.46 | 680,980 | +0.46(+0.94%) |
Jun 28, 2013 | 49.12 | 49.31 | 48.73 | 48.99 | 591,402 | -0.12(-0.24%) |
Jun 27, 2013 | 48.71 | 49.21 | 48.61 | 49.11 | 935,832 | +0.63(+1.30%) |
Jun 26, 2013 | 48.80 | 48.85 | 48.11 | 48.48 | 710,813 | +0.04(+0.08%) |
Jun 25, 2013 | 47.90 | 48.60 | 47.49 | 48.44 | 413,958 | +0.81(+1.69%) |
Jun 24, 2013 | 47.15 | 47.89 | 47.09 | 47.64 | 389,343 | +0.05(+0.11%) |
Jun 21, 2013 | 47.01 | 47.70 | 46.99 | 47.59 | 1,130,453 | +0.68(+1.45%) |
Jun 20, 2013 | 46.62 | 47.33 | 46.24 | 46.90 | 556,091 | +0.01(+0.03%) |
Jun 19, 2013 | 47.39 | 47.40 | 46.87 | 46.89 | 438,361 | -0.46(-0.98%) |
Jun 18, 2013 | 47.06 | 47.49 | 46.84 | 47.35 | 284,455 | +0.40(+0.86%) |
Jun 17, 2013 | 46.84 | 47.06 | 46.71 | 46.95 | 352,728 | +0.34(+0.74%) |
Jun 14, 2013 | 47.58 | 47.61 | 46.33 | 46.60 | 825,243 | -0.95(-1.99%) |
Jun 13, 2013 | 47.16 | 47.65 | 46.96 | 47.55 | 542,813 | +0.43(+0.90%) |
Jun 12, 2013 | 47.73 | 47.73 | 47.04 | 47.12 | 308,483 | -0.32(-0.67%) |
Jun 11, 2013 | 47.26 | 47.64 | 47.07 | 47.44 | 437,107 | -0.26(-0.55%) |
Jun 10, 2013 | 47.45 | 47.77 | 47.26 | 47.70 | 483,254 | +0.31(+0.65%) |
Jun 07, 2013 | 47.29 | 47.45 | 46.82 | 47.39 | 335,943 | +0.45(+0.97%) |
Jun 06, 2013 | 46.33 | 46.95 | 46.21 | 46.94 | 332,447 | +0.47(+1.01%) |
Jun 05, 2013 | 46.90 | 47.03 | 46.43 | 46.47 | 324,615 | -0.47(-1.00%) |
Jun 04, 2013 | 47.17 | 47.61 | 46.82 | 46.94 | 419,837 | -0.24(-0.51%) |