Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 51.28 | 51.28 | 50.68 | 50.73 | 49,722 | -0.49(-0.96%) |
Aug 29, 2013 | 51.01 | 51.42 | 51.01 | 51.23 | 11,482 | -0.02(-0.05%) |
Aug 28, 2013 | 51.04 | 51.35 | 50.95 | 51.25 | 20,715 | -0.03(-0.05%) |
Aug 27, 2013 | 51.57 | 51.64 | 51.20 | 51.28 | 8,507 | -0.94(-1.80%) |
Aug 26, 2013 | 52.43 | 52.55 | 52.20 | 52.22 | 22,066 | -0.30(-0.57%) |
Aug 23, 2013 | 52.41 | 52.52 | 52.30 | 52.52 | 4,794 | +0.24(+0.45%) |
Aug 22, 2013 | 52.03 | 52.35 | 52.01 | 52.29 | 38,106 | +0.59(+1.15%) |
Aug 21, 2013 | 51.74 | 52.08 | 51.51 | 51.69 | 13,363 | -0.44(-0.85%) |
Aug 20, 2013 | 52.10 | 52.27 | 51.91 | 52.14 | 9,650 | +0.00(+0.00%) |
Aug 19, 2013 | 52.55 | 52.55 | 52.14 | 52.14 | 5,912 | -0.28(-0.54%) |
Aug 16, 2013 | 52.18 | 52.55 | 52.18 | 52.42 | 36,142 | +0.02(+0.04%) |
Aug 15, 2013 | 52.38 | 52.40 | 52.17 | 52.40 | 9,973 | -0.49(-0.92%) |
Aug 14, 2013 | 53.07 | 53.07 | 52.79 | 52.89 | 5,585 | -0.09(-0.17%) |
Aug 13, 2013 | 52.86 | 53.05 | 52.64 | 52.98 | 30,448 | +0.21(+0.40%) |
Aug 12, 2013 | 52.50 | 52.81 | 52.50 | 52.77 | 64,077 | -0.06(-0.11%) |
Aug 09, 2013 | 52.85 | 52.90 | 52.69 | 52.83 | 19,493 | +0.07(+0.13%) |
Aug 08, 2013 | 52.74 | 52.89 | 52.50 | 52.76 | 12,955 | +0.33(+0.62%) |
Aug 07, 2013 | 52.52 | 52.57 | 52.31 | 52.44 | 113,160 | -0.22(-0.41%) |
Aug 06, 2013 | 52.85 | 52.85 | 52.65 | 52.65 | 17,669 | -0.21(-0.39%) |
Aug 05, 2013 | 52.77 | 52.89 | 52.75 | 52.86 | 24,163 | -0.04(-0.08%) |
Aug 02, 2013 | 52.75 | 52.92 | 52.56 | 52.91 | 12,923 | +0.29(+0.56%) |
Aug 01, 2013 | 52.56 | 52.80 | 52.54 | 52.61 | 632,101 | +0.57(+1.09%) |
Jul 31, 2013 | 51.79 | 52.35 | 51.79 | 52.05 | 70,082 | +0.12(+0.23%) |
Jul 30, 2013 | 52.02 | 52.02 | 51.76 | 51.93 | 314,907 | +0.18(+0.36%) |
Jul 29, 2013 | 51.76 | 51.80 | 51.62 | 51.74 | 6,700 | -0.28(-0.53%) |
Jul 26, 2013 | 51.76 | 52.02 | 51.76 | 52.02 | 2,255 | -0.23(-0.43%) |
Jul 25, 2013 | 51.99 | 52.25 | 51.83 | 52.25 | 11,404 | -0.02(-0.03%) |
Jul 24, 2013 | 52.77 | 52.77 | 52.22 | 52.26 | 3,960 | -0.25(-0.47%) |
Jul 23, 2013 | 52.75 | 52.77 | 52.50 | 52.51 | 5,995 | +0.02(+0.04%) |
Jul 22, 2013 | 52.50 | 52.64 | 52.44 | 52.49 | 7,116 | +0.03(+0.06%) |
Jul 19, 2013 | 52.13 | 52.51 | 52.13 | 52.45 | 17,710 | +0.29(+0.56%) |
Jul 18, 2013 | 51.95 | 52.26 | 51.95 | 52.16 | 13,456 | +0.34(+0.65%) |
Jul 17, 2013 | 51.92 | 51.99 | 51.67 | 51.82 | 9,700 | +0.23(+0.45%) |
Jul 16, 2013 | 51.81 | 51.81 | 51.54 | 51.59 | 7,933 | -0.15(-0.29%) |
Jul 15, 2013 | 51.70 | 51.76 | 51.64 | 51.74 | 8,322 | +0.25(+0.49%) |
Jul 12, 2013 | 51.64 | 51.64 | 51.36 | 51.49 | 12,421 | -0.36(-0.69%) |
Jul 11, 2013 | 51.54 | 51.85 | 51.45 | 51.85 | 16,450 | +1.15(+2.27%) |
Jul 10, 2013 | 50.70 | 50.95 | 50.60 | 50.70 | 18,101 | +0.06(+0.12%) |
Jul 09, 2013 | 50.62 | 50.80 | 50.08 | 50.64 | 164,657 | +0.56(+1.12%) |
Jul 08, 2013 | 50.26 | 50.26 | 50.02 | 50.08 | 13,499 | +0.15(+0.30%) |
Jul 05, 2013 | 49.86 | 49.93 | 49.54 | 49.93 | 5,410 | +0.50(+1.01%) |
Jul 03, 2013 | 49.21 | 49.43 | 49.21 | 49.43 | 3,910 | +0.03(+0.07%) |
Jul 02, 2013 | 49.79 | 49.88 | 49.27 | 49.40 | 21,457 | -0.43(-0.85%) |
Jul 01, 2013 | 49.62 | 50.00 | 49.62 | 49.82 | 306,235 | +0.73(+1.50%) |
Jun 28, 2013 | 49.26 | 49.46 | 49.09 | 49.09 | 17,609 | -0.41(-0.83%) |
Jun 27, 2013 | 49.31 | 49.58 | 49.30 | 49.50 | 33,039 | +0.45(+0.92%) |
Jun 26, 2013 | 49.01 | 49.14 | 48.78 | 49.05 | 16,409 | +0.28(+0.57%) |
Jun 25, 2013 | 48.53 | 48.86 | 48.27 | 48.77 | 10,654 | +0.45(+0.92%) |
Jun 24, 2013 | 48.17 | 48.47 | 47.80 | 48.33 | 25,303 | -0.96(-1.95%) |
Jun 21, 2013 | 49.53 | 49.53 | 48.73 | 49.29 | 15,462 | +0.28(+0.57%) |
Jun 20, 2013 | 49.44 | 49.55 | 48.84 | 49.01 | 8,344 | -1.27(-2.53%) |
Jun 19, 2013 | 51.23 | 51.25 | 50.25 | 50.28 | 37,624 | -0.82(-1.61%) |
Jun 18, 2013 | 50.68 | 51.22 | 50.68 | 51.10 | 22,958 | +0.49(+0.98%) |
Jun 17, 2013 | 50.63 | 50.89 | 50.39 | 50.61 | 204,558 | +0.46(+0.92%) |
Jun 14, 2013 | 50.17 | 50.53 | 49.97 | 50.15 | 98,247 | -0.50(-0.99%) |
Jun 13, 2013 | 49.73 | 50.65 | 49.73 | 50.65 | 11,539 | +0.78(+1.56%) |
Jun 12, 2013 | 50.38 | 50.38 | 49.80 | 49.87 | 58,984 | -0.23(-0.46%) |
Jun 11, 2013 | 49.95 | 50.27 | 49.81 | 50.11 | 9,293 | -0.45(-0.88%) |
Jun 10, 2013 | 50.74 | 50.74 | 50.50 | 50.55 | 18,881 | -0.10(-0.20%) |
Jun 07, 2013 | 50.12 | 50.67 | 49.97 | 50.65 | 14,047 | +0.78(+1.56%) |
Jun 06, 2013 | 49.54 | 49.87 | 49.35 | 49.87 | 25,032 | +0.23(+0.47%) |
Jun 05, 2013 | 50.25 | 50.25 | 49.64 | 49.64 | 7,794 | -0.90(-1.78%) |
Jun 04, 2013 | 50.72 | 50.85 | 50.25 | 50.54 | 33,552 | -0.23(-0.46%) |