Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.74 | 52.92 | 52.46 | 52.59 | 0 | +0.06(+0.11%) |
Aug 29, 2013 | 52.21 | 52.74 | 52.18 | 52.53 | 0 | +0.23(+0.44%) |
Aug 28, 2013 | 52.30 | 52.43 | 52.19 | 52.30 | 0 | -0.15(-0.28%) |
Aug 27, 2013 | 52.15 | 52.63 | 52.13 | 52.45 | 0 | +0.20(+0.39%) |
Aug 26, 2013 | 52.31 | 52.31 | 51.99 | 52.24 | 0 | +0.26(+0.50%) |
Aug 23, 2013 | 51.30 | 51.98 | 51.30 | 51.98 | 0 | +0.59(+1.16%) |
Aug 22, 2013 | 51.05 | 51.39 | 51.05 | 51.39 | 0 | +0.44(+0.87%) |
Aug 21, 2013 | 51.18 | 51.30 | 50.95 | 50.95 | 0 | -0.55(-1.07%) |
Aug 20, 2013 | 51.30 | 51.50 | 51.21 | 51.50 | 0 | +0.36(+0.70%) |
Aug 19, 2013 | 51.37 | 51.37 | 51.05 | 51.14 | 0 | -0.34(-0.65%) |
Aug 16, 2013 | 51.70 | 51.82 | 51.31 | 51.47 | 0 | -0.29(-0.56%) |
Aug 15, 2013 | 51.94 | 52.01 | 51.67 | 51.76 | 127,321 | -0.58(-1.11%) |
Aug 14, 2013 | 52.45 | 52.53 | 52.33 | 52.35 | 0 | -0.08(-0.15%) |
Aug 13, 2013 | 52.61 | 52.61 | 52.33 | 52.42 | 87,853 | -0.60(-1.13%) |
Aug 12, 2013 | 53.30 | 53.38 | 52.96 | 53.02 | 21,776 | -0.32(-0.60%) |
Aug 09, 2013 | 53.21 | 53.34 | 53.00 | 53.34 | 56,223 | +0.14(+0.26%) |
Aug 08, 2013 | 53.25 | 53.41 | 53.16 | 53.20 | 58,817 | +0.13(+0.24%) |
Aug 07, 2013 | 52.96 | 53.18 | 52.95 | 53.08 | 142,349 | +0.26(+0.48%) |
Aug 06, 2013 | 52.88 | 52.88 | 52.52 | 52.82 | 2,293,032 | +0.01(+0.01%) |
Aug 05, 2013 | 52.87 | 52.93 | 52.73 | 52.81 | 70,188 | -0.38(-0.71%) |
Aug 02, 2013 | 52.90 | 53.22 | 52.90 | 53.19 | 409,119 | +0.45(+0.86%) |
Aug 01, 2013 | 53.23 | 53.23 | 52.67 | 52.74 | 179,956 | -0.63(-1.19%) |
Jul 31, 2013 | 52.86 | 53.45 | 52.72 | 53.37 | 0 | -0.09(-0.17%) |
Jul 30, 2013 | 53.58 | 53.79 | 53.41 | 53.46 | 0 | -0.03(-0.05%) |
Jul 29, 2013 | 53.67 | 53.70 | 53.34 | 53.48 | 0 | -0.35(-0.64%) |
Jul 26, 2013 | 53.73 | 53.91 | 53.51 | 53.83 | 0 | +0.35(+0.66%) |
Jul 25, 2013 | 53.55 | 53.70 | 53.34 | 53.48 | 0 | -0.45(-0.84%) |
Jul 24, 2013 | 53.86 | 53.99 | 53.48 | 53.93 | 0 | -0.17(-0.31%) |
Jul 23, 2013 | 54.05 | 54.23 | 53.93 | 54.10 | 0 | -0.18(-0.33%) |
Jul 22, 2013 | 54.35 | 54.49 | 54.13 | 54.28 | 0 | +0.21(+0.39%) |
Jul 19, 2013 | 53.75 | 54.12 | 53.75 | 54.07 | 0 | +0.39(+0.73%) |
Jul 18, 2013 | 53.95 | 53.98 | 53.57 | 53.68 | 0 | -0.12(-0.23%) |
Jul 17, 2013 | 53.86 | 54.03 | 53.79 | 53.80 | 41,060 | +0.08(+0.14%) |
Jul 16, 2013 | 53.67 | 53.74 | 53.58 | 53.72 | 0 | +0.24(+0.45%) |
Jul 15, 2013 | 53.29 | 53.65 | 53.27 | 53.48 | 0 | +0.04(+0.08%) |
Jul 12, 2013 | 53.73 | 53.81 | 53.18 | 53.43 | 0 | -0.10(-0.19%) |
Jul 11, 2013 | 53.25 | 53.56 | 53.22 | 53.54 | 0 | +0.40(+0.76%) |
Jul 10, 2013 | 53.18 | 53.22 | 52.63 | 53.13 | 0 | -0.05(-0.10%) |
Jul 09, 2013 | 53.09 | 53.28 | 52.76 | 53.18 | 0 | +0.32(+0.61%) |
Jul 08, 2013 | 52.41 | 52.97 | 52.41 | 52.86 | 0 | +0.82(+1.57%) |
Jul 05, 2013 | 52.86 | 52.86 | 52.05 | 52.05 | 0 | -1.55(-2.90%) |
Jul 03, 2013 | 53.55 | 53.82 | 53.55 | 53.60 | 0 | +0.05(+0.10%) |
Jul 02, 2013 | 53.48 | 53.80 | 53.48 | 53.55 | 0 | +0.08(+0.16%) |
Jul 01, 2013 | 53.54 | 53.54 | 52.98 | 53.47 | 0 | +0.40(+0.76%) |
Jun 28, 2013 | 53.13 | 53.35 | 52.53 | 53.06 | 205,820 | +0.79(+1.52%) |
Jun 26, 2013 | 52.41 | 52.56 | 52.13 | 52.27 | 0 | +0.09(+0.17%) |
Jun 25, 2013 | 52.19 | 52.38 | 51.78 | 52.18 | 0 | +0.10(+0.18%) |
Jun 24, 2013 | 52.19 | 52.38 | 51.57 | 52.08 | 0 | -0.37(-0.71%) |
Jun 21, 2013 | 52.96 | 53.41 | 52.45 | 52.45 | 256,674 | -0.49(-0.92%) |
Jun 20, 2013 | 53.63 | 53.63 | 52.59 | 52.94 | 0 | -1.29(-2.38%) |
Jun 19, 2013 | 55.17 | 55.33 | 54.12 | 54.23 | 0 | -1.10(-1.98%) |
Jun 18, 2013 | 55.01 | 55.45 | 54.99 | 55.33 | 0 | -0.04(-0.08%) |
Jun 17, 2013 | 55.56 | 55.80 | 55.19 | 55.37 | 0 | -0.25(-0.45%) |
Jun 14, 2013 | 55.52 | 55.85 | 55.52 | 55.62 | 0 | +0.13(+0.23%) |
Jun 13, 2013 | 54.74 | 55.55 | 54.74 | 55.49 | 285,410 | +0.53(+0.97%) |
Jun 12, 2013 | 54.87 | 55.29 | 54.69 | 54.96 | 142,507 | -0.16(-0.28%) |
Jun 11, 2013 | 53.86 | 55.12 | 53.73 | 55.12 | 144,938 | -0.07(-0.13%) |
Jun 10, 2013 | 55.34 | 55.46 | 55.15 | 55.19 | 0 | -0.46(-0.83%) |
Jun 07, 2013 | 55.78 | 56.04 | 55.54 | 55.65 | 0 | -0.24(-0.42%) |
Jun 06, 2013 | 55.65 | 56.23 | 55.34 | 55.88 | 0 | +0.44(+0.80%) |
Jun 05, 2013 | 55.46 | 55.60 | 55.40 | 55.44 | 0 | +0.21(+0.38%) |
Jun 04, 2013 | 55.53 | 55.71 | 55.23 | 55.23 | 0 | -0.65(-1.16%) |