Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.97 | 55.48 | 53.80 | 54.11 | 0 | -0.95(-1.73%) |
Aug 29, 2013 | 54.89 | 55.74 | 54.48 | 55.06 | 447,314 | -0.02(-0.03%) |
Aug 28, 2013 | 53.28 | 55.62 | 53.22 | 55.08 | 0 | +2.07(+3.90%) |
Aug 27, 2013 | 52.61 | 53.45 | 52.38 | 53.01 | 452,082 | -0.16(-0.30%) |
Aug 26, 2013 | 52.74 | 53.95 | 52.43 | 53.17 | 0 | +0.81(+1.55%) |
Aug 23, 2013 | 51.72 | 53.04 | 51.26 | 52.36 | 0 | +0.76(+1.48%) |
Aug 22, 2013 | 50.44 | 52.28 | 50.14 | 51.60 | 247,191 | +1.31(+2.61%) |
Aug 21, 2013 | 50.92 | 51.37 | 50.00 | 50.29 | 0 | -0.78(-1.53%) |
Aug 20, 2013 | 49.45 | 51.37 | 48.77 | 51.07 | 441,811 | +1.72(+3.48%) |
Aug 19, 2013 | 51.28 | 52.31 | 49.31 | 49.35 | 382,632 | -2.25(-4.37%) |
Aug 16, 2013 | 51.79 | 52.50 | 51.32 | 51.61 | 0 | -0.36(-0.69%) |
Aug 15, 2013 | 50.36 | 52.67 | 50.36 | 51.97 | 711,124 | +0.68(+1.32%) |
Aug 14, 2013 | 51.37 | 52.00 | 50.78 | 51.29 | 472,041 | -0.38(-0.73%) |
Aug 13, 2013 | 50.83 | 52.32 | 49.88 | 51.66 | 777,244 | +1.01(+1.99%) |
Aug 12, 2013 | 49.65 | 50.66 | 49.31 | 50.66 | 422,560 | +0.67(+1.34%) |
Aug 09, 2013 | 50.12 | 50.17 | 49.30 | 49.99 | 397,147 | -0.04(-0.08%) |
Aug 08, 2013 | 49.62 | 50.61 | 48.52 | 50.02 | 1,018,501 | +0.58(+1.16%) |
Aug 07, 2013 | 51.82 | 51.86 | 49.37 | 49.45 | 1,197,112 | -2.62(-5.03%) |
Aug 06, 2013 | 52.17 | 52.25 | 51.00 | 52.07 | 3,642,623 | -1.96(-3.63%) |
Aug 05, 2013 | 52.11 | 54.61 | 52.11 | 54.03 | 905,910 | +1.95(+3.75%) |
Aug 02, 2013 | 49.70 | 52.35 | 48.55 | 52.08 | 753,856 | +1.74(+3.45%) |
Aug 01, 2013 | 49.80 | 53.19 | 49.28 | 50.34 | 1,209,532 | -1.76(-3.38%) |
Jul 31, 2013 | 51.59 | 52.67 | 51.26 | 52.11 | 0 | +0.92(+1.81%) |
Jul 30, 2013 | 51.15 | 51.42 | 50.02 | 51.18 | 0 | +0.59(+1.17%) |
Jul 29, 2013 | 50.67 | 51.01 | 49.58 | 50.59 | 0 | -0.37(-0.72%) |
Jul 26, 2013 | 51.42 | 51.68 | 50.28 | 50.96 | 0 | -1.05(-2.01%) |
Jul 25, 2013 | 50.44 | 52.34 | 50.15 | 52.00 | 0 | +1.57(+3.10%) |
Jul 24, 2013 | 51.99 | 52.88 | 50.01 | 50.44 | 0 | -1.55(-2.97%) |
Jul 23, 2013 | 52.69 | 53.21 | 51.93 | 51.99 | 0 | -0.14(-0.27%) |
Jul 22, 2013 | 52.68 | 53.35 | 52.08 | 52.13 | 0 | -0.88(-1.65%) |
Jul 19, 2013 | 53.14 | 53.75 | 52.39 | 53.00 | 0 | +0.08(+0.14%) |
Jul 18, 2013 | 51.63 | 53.53 | 51.60 | 52.93 | 0 | +1.38(+2.67%) |
Jul 17, 2013 | 51.12 | 51.99 | 50.51 | 51.55 | 278,688 | +0.95(+1.88%) |
Jul 16, 2013 | 51.84 | 51.86 | 50.27 | 50.60 | 0 | -0.99(-1.92%) |
Jul 15, 2013 | 52.49 | 52.60 | 51.54 | 51.59 | 0 | -0.71(-1.35%) |
Jul 12, 2013 | 52.40 | 53.15 | 51.85 | 52.30 | 0 | -0.42(-0.80%) |
Jul 11, 2013 | 52.65 | 53.50 | 51.82 | 52.72 | 0 | +1.15(+2.23%) |
Jul 10, 2013 | 52.68 | 52.78 | 50.88 | 51.57 | 0 | -0.91(-1.73%) |
Jul 09, 2013 | 51.48 | 52.73 | 51.45 | 52.48 | 0 | -0.55(-1.03%) |
Jul 08, 2013 | 54.11 | 54.42 | 52.81 | 53.02 | 347,922 | -0.43(-0.81%) |
Jul 05, 2013 | 51.54 | 53.74 | 51.20 | 53.46 | 0 | +2.82(+5.57%) |
Jul 03, 2013 | 49.82 | 50.99 | 49.53 | 50.64 | 0 | +0.57(+1.13%) |
Jul 02, 2013 | 49.84 | 51.14 | 49.53 | 50.07 | 0 | +0.03(+0.06%) |
Jul 01, 2013 | 48.56 | 50.25 | 48.56 | 50.04 | 0 | +1.50(+3.09%) |
Jun 28, 2013 | 50.06 | 50.35 | 48.48 | 48.54 | 589,110 | -0.53(-1.08%) |
Jun 26, 2013 | 49.83 | 50.18 | 48.59 | 49.07 | 0 | -0.27(-0.55%) |
Jun 25, 2013 | 48.77 | 49.51 | 48.19 | 49.34 | 0 | +1.41(+2.95%) |
Jun 24, 2013 | 47.96 | 48.52 | 46.56 | 47.93 | 0 | -0.74(-1.51%) |
Jun 21, 2013 | 49.50 | 50.35 | 47.85 | 48.67 | 855,156 | -0.47(-0.96%) |
Jun 20, 2013 | 50.22 | 50.22 | 48.11 | 49.14 | 0 | -2.36(-4.58%) |
Jun 19, 2013 | 51.72 | 52.39 | 51.17 | 51.49 | 0 | -0.39(-0.75%) |
Jun 18, 2013 | 50.70 | 51.95 | 50.49 | 51.88 | 0 | +1.18(+2.32%) |
Jun 17, 2013 | 49.58 | 51.08 | 49.45 | 50.70 | 0 | +1.89(+3.86%) |
Jun 14, 2013 | 48.97 | 49.88 | 48.61 | 48.82 | 0 | -0.30(-0.61%) |
Jun 13, 2013 | 47.24 | 49.23 | 46.66 | 49.12 | 292,384 | +1.63(+3.44%) |
Jun 12, 2013 | 48.66 | 49.04 | 47.13 | 47.49 | 357,109 | -0.45(-0.94%) |
Jun 11, 2013 | 48.25 | 48.61 | 47.25 | 47.94 | 276,890 | -1.70(-3.42%) |
Jun 10, 2013 | 49.42 | 50.22 | 48.44 | 49.64 | 0 | +0.45(+0.92%) |
Jun 07, 2013 | 47.99 | 50.20 | 47.44 | 49.18 | 0 | +1.65(+3.47%) |
Jun 06, 2013 | 46.40 | 47.75 | 45.72 | 47.53 | 333,212 | +1.21(+2.61%) |
Jun 05, 2013 | 47.87 | 48.28 | 46.24 | 46.33 | 0 | -1.49(-3.12%) |
Jun 04, 2013 | 48.43 | 48.87 | 46.53 | 47.82 | 0 | -0.73(-1.50%) |