Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.70 | 55.83 | 52.52 | 55.21 | 0 | +6.29(+12.86%) |
Aug 29, 2013 | 48.36 | 49.65 | 48.32 | 48.92 | 1,413,953 | +0.81(+1.68%) |
Aug 28, 2013 | 48.11 | 48.47 | 47.69 | 48.11 | 1,233,014 | -0.07(-0.15%) |
Aug 27, 2013 | 49.84 | 49.84 | 47.77 | 48.18 | 0 | -1.98(-3.95%) |
Aug 26, 2013 | 50.28 | 50.98 | 50.06 | 50.16 | 0 | -0.05(-0.10%) |
Aug 23, 2013 | 50.20 | 50.50 | 49.39 | 50.21 | 0 | +0.02(+0.04%) |
Aug 22, 2013 | 50.26 | 50.56 | 49.85 | 50.19 | 0 | +0.18(+0.36%) |
Aug 21, 2013 | 49.97 | 50.76 | 49.69 | 50.01 | 0 | +0.07(+0.14%) |
Aug 20, 2013 | 50.13 | 50.42 | 49.29 | 49.94 | 0 | -0.06(-0.12%) |
Aug 19, 2013 | 49.98 | 50.97 | 49.61 | 50.00 | 0 | +0.20(+0.40%) |
Aug 16, 2013 | 50.06 | 50.06 | 49.33 | 49.80 | 0 | -0.11(-0.22%) |
Aug 15, 2013 | 50.95 | 51.09 | 49.44 | 49.91 | 730,115 | -1.78(-3.44%) |
Aug 14, 2013 | 52.52 | 52.82 | 51.66 | 51.69 | 0 | -0.55(-1.05%) |
Aug 13, 2013 | 52.11 | 52.97 | 51.65 | 52.24 | 266,600 | -0.11(-0.21%) |
Aug 12, 2013 | 51.66 | 52.57 | 51.30 | 52.35 | 221,491 | +0.62(+1.20%) |
Aug 09, 2013 | 52.14 | 52.86 | 51.66 | 51.73 | 400,053 | -0.29(-0.56%) |
Aug 08, 2013 | 51.85 | 52.22 | 51.42 | 52.02 | 430,734 | +0.34(+0.66%) |
Aug 07, 2013 | 52.00 | 52.00 | 51.26 | 51.68 | 475,289 | -0.42(-0.81%) |
Aug 06, 2013 | 53.01 | 53.07 | 52.03 | 52.10 | 656,067 | -0.88(-1.66%) |
Aug 05, 2013 | 52.17 | 53.19 | 52.17 | 52.98 | 784,401 | +0.38(+0.72%) |
Aug 02, 2013 | 51.41 | 53.47 | 50.76 | 52.60 | 1,338,191 | +1.34(+2.61%) |
Aug 01, 2013 | 50.28 | 52.08 | 50.15 | 51.26 | 957,546 | +1.25(+2.50%) |
Jul 31, 2013 | 50.21 | 50.57 | 49.50 | 50.01 | 0 | +0.08(+0.16%) |
Jul 30, 2013 | 49.78 | 50.05 | 49.40 | 49.93 | 0 | +0.07(+0.14%) |
Jul 29, 2013 | 50.73 | 50.73 | 49.47 | 49.86 | 0 | -0.60(-1.19%) |
Jul 26, 2013 | 51.04 | 51.14 | 50.14 | 50.46 | 0 | -0.90(-1.75%) |
Jul 25, 2013 | 51.15 | 52.12 | 51.08 | 51.36 | 0 | +0.20(+0.39%) |
Jul 24, 2013 | 50.26 | 51.46 | 50.26 | 51.16 | 0 | +1.06(+2.12%) |
Jul 23, 2013 | 50.36 | 50.53 | 49.91 | 50.10 | 0 | +0.26(+0.52%) |
Jul 22, 2013 | 50.10 | 50.28 | 49.62 | 49.84 | 0 | +0.17(+0.34%) |
Jul 19, 2013 | 49.61 | 50.16 | 49.51 | 49.67 | 718,835 | -0.27(-0.54%) |
Jul 18, 2013 | 50.19 | 50.32 | 49.59 | 49.94 | 0 | +0.03(+0.06%) |
Jul 17, 2013 | 49.84 | 50.77 | 49.74 | 49.91 | 632,203 | -0.01(-0.02%) |
Jul 16, 2013 | 50.14 | 50.40 | 49.32 | 49.92 | 0 | -0.53(-1.05%) |
Jul 15, 2013 | 50.63 | 51.31 | 50.39 | 50.45 | 0 | -0.27(-0.53%) |
Jul 12, 2013 | 49.67 | 51.11 | 49.50 | 50.72 | 0 | +1.22(+2.46%) |
Jul 11, 2013 | 50.08 | 50.15 | 49.20 | 49.50 | 0 | -0.31(-0.62%) |
Jul 10, 2013 | 48.79 | 49.85 | 48.68 | 49.81 | 0 | +1.16(+2.38%) |
Jul 09, 2013 | 48.22 | 49.07 | 48.00 | 48.65 | 0 | +0.40(+0.83%) |
Jul 08, 2013 | 49.57 | 49.58 | 48.19 | 48.25 | 0 | -1.07(-2.17%) |
Jul 05, 2013 | 48.58 | 49.34 | 48.58 | 49.32 | 0 | +0.91(+1.88%) |
Jul 03, 2013 | 48.38 | 48.76 | 47.51 | 48.41 | 0 | +0.26(+0.54%) |
Jul 02, 2013 | 47.43 | 49.29 | 47.40 | 48.15 | 0 | +0.43(+0.90%) |
Jul 01, 2013 | 46.35 | 47.92 | 46.15 | 47.72 | 0 | +1.36(+2.93%) |
Jun 28, 2013 | 46.75 | 47.61 | 46.29 | 46.36 | 8,399,941 | +0.37(+0.80%) |
Jun 26, 2013 | 44.55 | 46.10 | 44.00 | 45.99 | 0 | +2.04(+4.64%) |
Jun 25, 2013 | 43.88 | 44.29 | 43.51 | 43.95 | 0 | +0.17(+0.39%) |
Jun 24, 2013 | 43.31 | 44.40 | 43.22 | 43.78 | 0 | -0.07(-0.16%) |
Jun 21, 2013 | 43.80 | 43.95 | 42.83 | 43.85 | 1,561,015 | +0.26(+0.60%) |
Jun 20, 2013 | 43.66 | 43.79 | 43.05 | 43.59 | 0 | -0.13(-0.30%) |
Jun 19, 2013 | 43.91 | 44.16 | 43.69 | 43.72 | 0 | -0.25(-0.57%) |
Jun 18, 2013 | 43.69 | 44.67 | 43.42 | 43.97 | 0 | +0.12(+0.27%) |
Jun 17, 2013 | 43.48 | 44.15 | 43.40 | 43.85 | 0 | +0.78(+1.81%) |
Jun 14, 2013 | 44.02 | 44.28 | 42.97 | 43.07 | 0 | -0.74(-1.69%) |
Jun 13, 2013 | 43.65 | 43.87 | 43.11 | 43.81 | 751,325 | +0.01(+0.02%) |
Jun 12, 2013 | 44.49 | 44.79 | 43.73 | 43.80 | 1,072,846 | -0.30(-0.68%) |
Jun 11, 2013 | 43.58 | 44.65 | 42.97 | 44.10 | 1,286,469 | -0.03(-0.07%) |
Jun 10, 2013 | 43.79 | 44.15 | 43.04 | 44.13 | 0 | +0.71(+1.64%) |
Jun 07, 2013 | 43.00 | 43.50 | 42.24 | 43.42 | 0 | +0.53(+1.24%) |
Jun 06, 2013 | 42.10 | 43.03 | 41.78 | 42.89 | 0 | +0.87(+2.07%) |
Jun 05, 2013 | 42.79 | 43.11 | 41.29 | 42.02 | 2,467,645 | -0.97(-2.26%) |
Jun 04, 2013 | 44.61 | 45.45 | 42.96 | 42.99 | 0 | -2.04(-4.53%) |