Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 51.85 | 52.21 | 50.82 | 51.55 | 0 | -0.51(-0.98%) |
Aug 29, 2013 | 51.06 | 52.23 | 50.85 | 52.06 | 144,315 | +0.71(+1.39%) |
Aug 28, 2013 | 50.67 | 51.51 | 50.26 | 51.35 | 0 | +0.60(+1.18%) |
Aug 27, 2013 | 51.40 | 52.18 | 50.45 | 50.75 | 302,301 | -1.44(-2.75%) |
Aug 26, 2013 | 52.24 | 52.84 | 51.94 | 52.19 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 51.77 | 52.34 | 51.37 | 52.20 | 0 | +0.40(+0.76%) |
Aug 22, 2013 | 50.74 | 52.08 | 50.44 | 51.80 | 110,539 | +1.42(+2.81%) |
Aug 21, 2013 | 50.08 | 51.22 | 49.66 | 50.39 | 0 | -0.04(-0.08%) |
Aug 20, 2013 | 49.15 | 50.55 | 49.04 | 50.42 | 190,042 | +0.90(+1.81%) |
Aug 19, 2013 | 50.15 | 50.82 | 49.53 | 49.53 | 117,036 | -0.96(-1.91%) |
Aug 16, 2013 | 49.86 | 51.05 | 49.75 | 50.49 | 0 | +0.26(+0.52%) |
Aug 15, 2013 | 50.96 | 50.99 | 50.06 | 50.23 | 166,135 | -1.46(-2.82%) |
Aug 14, 2013 | 52.24 | 52.38 | 51.59 | 51.69 | 164,550 | -0.45(-0.87%) |
Aug 13, 2013 | 51.52 | 52.41 | 50.96 | 52.14 | 136,054 | +0.51(+0.99%) |
Aug 12, 2013 | 50.87 | 51.72 | 50.57 | 51.63 | 159,917 | +0.18(+0.36%) |
Aug 09, 2013 | 50.37 | 51.85 | 50.37 | 51.45 | 210,847 | +0.80(+1.58%) |
Aug 08, 2013 | 50.54 | 51.05 | 50.33 | 50.65 | 217,463 | +0.41(+0.81%) |
Aug 07, 2013 | 50.15 | 50.86 | 49.96 | 50.24 | 211,180 | -0.47(-0.93%) |
Aug 06, 2013 | 50.74 | 51.42 | 50.36 | 50.71 | 304,431 | -0.71(-1.39%) |
Aug 05, 2013 | 49.95 | 51.44 | 49.48 | 51.43 | 265,455 | +1.55(+3.11%) |
Aug 02, 2013 | 47.66 | 51.16 | 47.59 | 49.87 | 407,645 | +2.33(+4.91%) |
Aug 01, 2013 | 46.60 | 47.71 | 46.46 | 47.54 | 255,779 | +1.49(+3.25%) |
Jul 31, 2013 | 46.06 | 46.97 | 46.03 | 46.05 | 0 | +0.28(+0.61%) |
Jul 30, 2013 | 46.23 | 46.23 | 44.91 | 45.77 | 0 | -0.30(-0.65%) |
Jul 29, 2013 | 47.15 | 47.21 | 45.96 | 46.06 | 0 | -1.08(-2.29%) |
Jul 26, 2013 | 46.49 | 47.16 | 46.24 | 47.15 | 0 | +0.21(+0.45%) |
Jul 25, 2013 | 46.10 | 46.97 | 45.71 | 46.93 | 0 | +0.83(+1.80%) |
Jul 24, 2013 | 46.59 | 46.78 | 45.73 | 46.10 | 0 | -0.27(-0.58%) |
Jul 23, 2013 | 46.48 | 46.73 | 46.18 | 46.37 | 0 | -0.04(-0.08%) |
Jul 22, 2013 | 46.28 | 46.72 | 46.11 | 46.41 | 0 | +0.13(+0.27%) |
Jul 19, 2013 | 45.89 | 46.40 | 45.55 | 46.29 | 165,261 | +0.16(+0.36%) |
Jul 18, 2013 | 46.12 | 46.51 | 45.59 | 46.12 | 0 | +0.35(+0.76%) |
Jul 17, 2013 | 46.76 | 47.00 | 45.25 | 45.78 | 308,088 | -0.95(-2.04%) |
Jul 16, 2013 | 47.63 | 47.74 | 46.47 | 46.73 | 0 | -0.72(-1.52%) |
Jul 15, 2013 | 47.53 | 47.80 | 47.08 | 47.45 | 0 | +0.09(+0.18%) |
Jul 12, 2013 | 47.26 | 47.70 | 46.80 | 47.37 | 0 | +0.02(+0.04%) |
Jul 11, 2013 | 47.72 | 48.00 | 47.02 | 47.35 | 0 | +0.37(+0.78%) |
Jul 10, 2013 | 46.79 | 47.15 | 46.41 | 46.98 | 0 | +0.03(+0.06%) |
Jul 09, 2013 | 47.79 | 47.46 | 46.55 | 46.95 | 0 | -0.51(-1.08%) |
Jul 08, 2013 | 47.20 | 47.52 | 47.07 | 47.46 | 201,505 | +0.49(+1.05%) |
Jul 05, 2013 | 46.17 | 47.90 | 46.15 | 46.97 | 0 | +1.61(+3.55%) |
Jul 03, 2013 | 44.96 | 45.55 | 44.68 | 45.36 | 0 | +0.11(+0.23%) |
Jul 02, 2013 | 44.82 | 45.58 | 44.44 | 45.25 | 0 | +0.48(+1.08%) |
Jul 01, 2013 | 44.27 | 45.33 | 44.23 | 44.77 | 0 | +0.80(+1.82%) |
Jun 28, 2013 | 45.47 | 45.61 | 43.88 | 43.97 | 880,489 | -0.42(-0.96%) |
Jun 26, 2013 | 44.48 | 45.09 | 44.02 | 44.40 | 0 | +0.25(+0.57%) |
Jun 25, 2013 | 43.34 | 44.23 | 42.45 | 44.15 | 0 | +1.23(+2.85%) |
Jun 24, 2013 | 42.53 | 43.36 | 41.77 | 42.92 | 0 | -0.48(-1.11%) |
Jun 21, 2013 | 43.83 | 43.94 | 42.30 | 43.40 | 740,162 | -0.18(-0.42%) |
Jun 20, 2013 | 44.63 | 44.74 | 43.40 | 43.59 | 0 | -1.63(-3.61%) |
Jun 19, 2013 | 45.11 | 45.93 | 45.08 | 45.22 | 0 | -0.24(-0.53%) |
Jun 18, 2013 | 44.76 | 45.87 | 44.73 | 45.46 | 0 | +0.85(+1.90%) |
Jun 17, 2013 | 43.97 | 44.64 | 43.68 | 44.61 | 257,378 | +0.86(+1.96%) |
Jun 14, 2013 | 44.49 | 44.89 | 43.51 | 43.75 | 0 | -0.75(-1.69%) |
Jun 13, 2013 | 43.62 | 44.65 | 43.18 | 44.50 | 177,497 | +0.80(+1.83%) |
Jun 12, 2013 | 44.58 | 45.04 | 43.61 | 43.70 | 264,848 | -0.50(-1.13%) |
Jun 11, 2013 | 44.06 | 44.89 | 43.54 | 44.20 | 317,912 | -0.50(-1.12%) |
Jun 10, 2013 | 43.27 | 44.73 | 42.34 | 44.70 | 0 | +1.68(+3.90%) |
Jun 07, 2013 | 41.47 | 43.16 | 41.25 | 43.03 | 0 | +1.92(+4.67%) |
Jun 06, 2013 | 41.01 | 41.47 | 40.55 | 41.11 | 314,280 | +0.23(+0.57%) |
Jun 05, 2013 | 40.76 | 41.16 | 40.54 | 40.88 | 0 | -0.03(-0.07%) |
Jun 04, 2013 | 41.05 | 41.42 | 40.40 | 40.90 | 0 | -0.22(-0.54%) |