Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.59 | 53.59 | 52.46 | 52.84 | 0 | -0.61(-1.14%) |
Aug 29, 2013 | 52.03 | 53.81 | 51.95 | 53.45 | 0 | +1.72(+3.32%) |
Aug 28, 2013 | 51.85 | 52.29 | 51.72 | 51.73 | 393,192 | -0.24(-0.46%) |
Aug 27, 2013 | 51.83 | 52.39 | 51.61 | 51.97 | 748,496 | -0.52(-0.99%) |
Aug 26, 2013 | 52.40 | 52.76 | 52.04 | 52.48 | 453,818 | +0.24(+0.45%) |
Aug 23, 2013 | 52.29 | 52.78 | 52.01 | 52.25 | 0 | -0.13(-0.24%) |
Aug 22, 2013 | 51.05 | 52.45 | 50.82 | 52.37 | 690,580 | +1.34(+2.62%) |
Aug 21, 2013 | 51.81 | 51.99 | 50.86 | 51.03 | 0 | -0.94(-1.80%) |
Aug 20, 2013 | 50.83 | 52.00 | 50.75 | 51.97 | 769,411 | +1.14(+2.23%) |
Aug 19, 2013 | 50.21 | 51.07 | 50.21 | 50.84 | 742,609 | +0.42(+0.83%) |
Aug 16, 2013 | 50.37 | 51.21 | 50.24 | 50.42 | 0 | -0.02(-0.03%) |
Aug 15, 2013 | 51.44 | 52.23 | 50.33 | 50.43 | 705,362 | -1.41(-2.72%) |
Aug 14, 2013 | 52.37 | 52.39 | 51.57 | 51.85 | 453,863 | -0.69(-1.31%) |
Aug 13, 2013 | 51.92 | 52.56 | 51.24 | 52.54 | 710,599 | +0.73(+1.41%) |
Aug 12, 2013 | 52.51 | 52.74 | 51.71 | 51.80 | 1,006,834 | -0.92(-1.75%) |
Aug 09, 2013 | 52.35 | 52.81 | 52.03 | 52.72 | 844,147 | +0.37(+0.71%) |
Aug 08, 2013 | 51.88 | 52.42 | 51.60 | 52.35 | 930,773 | +0.73(+1.42%) |
Aug 07, 2013 | 52.58 | 52.58 | 51.43 | 51.62 | 777,237 | -1.00(-1.89%) |
Aug 06, 2013 | 52.62 | 53.04 | 51.93 | 52.62 | 969,927 | -0.22(-0.42%) |
Aug 05, 2013 | 52.93 | 53.05 | 52.59 | 52.84 | 555,610 | -0.29(-0.54%) |
Aug 02, 2013 | 53.00 | 53.16 | 52.30 | 53.13 | 780,368 | +0.15(+0.28%) |
Aug 01, 2013 | 52.71 | 53.24 | 52.01 | 52.98 | 1,531,922 | +0.78(+1.50%) |
Jul 31, 2013 | 52.05 | 52.68 | 51.81 | 52.20 | 0 | +0.44(+0.84%) |
Jul 30, 2013 | 51.93 | 52.50 | 51.62 | 51.76 | 0 | +0.33(+0.65%) |
Jul 29, 2013 | 51.49 | 51.87 | 51.28 | 51.43 | 0 | +0.08(+0.16%) |
Jul 26, 2013 | 51.10 | 51.40 | 50.47 | 51.35 | 0 | +0.37(+0.72%) |
Jul 25, 2013 | 51.06 | 51.47 | 50.00 | 50.98 | 0 | -1.27(-2.42%) |
Jul 24, 2013 | 52.54 | 52.86 | 51.61 | 52.25 | 0 | -0.35(-0.66%) |
Jul 23, 2013 | 52.85 | 52.96 | 52.31 | 52.60 | 0 | +0.00(+0.01%) |
Jul 22, 2013 | 52.68 | 53.36 | 52.57 | 52.60 | 0 | -0.18(-0.34%) |
Jul 19, 2013 | 52.19 | 52.88 | 51.81 | 52.78 | 0 | +0.75(+1.44%) |
Jul 18, 2013 | 51.55 | 52.34 | 51.55 | 52.03 | 0 | +0.72(+1.41%) |
Jul 17, 2013 | 51.98 | 52.11 | 50.79 | 51.30 | 1,629,501 | -0.69(-1.33%) |
Jul 16, 2013 | 52.96 | 53.13 | 51.72 | 52.00 | 1,011,130 | -0.81(-1.54%) |
Jul 15, 2013 | 53.26 | 53.62 | 52.68 | 52.81 | 0 | -0.19(-0.36%) |
Jul 12, 2013 | 52.80 | 53.08 | 52.49 | 53.00 | 0 | +0.05(+0.09%) |
Jul 11, 2013 | 53.00 | 53.32 | 52.71 | 52.95 | 0 | +0.31(+0.60%) |
Jul 10, 2013 | 51.94 | 52.65 | 51.92 | 52.64 | 0 | +0.87(+1.67%) |
Jul 09, 2013 | 51.58 | 51.89 | 51.34 | 51.77 | 0 | +0.44(+0.86%) |
Jul 08, 2013 | 51.45 | 51.92 | 50.99 | 51.33 | 0 | +0.14(+0.28%) |
Jul 05, 2013 | 50.87 | 51.21 | 49.98 | 51.19 | 0 | +1.09(+2.17%) |
Jul 03, 2013 | 49.80 | 50.32 | 49.60 | 50.11 | 0 | +0.17(+0.34%) |
Jul 02, 2013 | 49.51 | 50.54 | 49.12 | 49.94 | 0 | -0.21(-0.41%) |
Jul 01, 2013 | 51.16 | 51.18 | 49.89 | 50.14 | 0 | -0.50(-0.99%) |
Jun 28, 2013 | 50.06 | 50.94 | 49.90 | 50.65 | 2,326,226 | +0.46(+0.91%) |
Jun 27, 2013 | 49.25 | 50.43 | 49.15 | 50.19 | 0 | +1.56(+3.20%) |
Jun 26, 2013 | 49.20 | 49.20 | 47.93 | 48.64 | 0 | +0.39(+0.81%) |
Jun 25, 2013 | 48.22 | 48.79 | 47.82 | 48.24 | 0 | +0.34(+0.70%) |
Jun 24, 2013 | 47.23 | 48.55 | 46.64 | 47.91 | 0 | +0.42(+0.89%) |
Jun 21, 2013 | 48.55 | 49.01 | 46.73 | 47.49 | 2,983,137 | -1.00(-2.07%) |
Jun 20, 2013 | 49.35 | 49.83 | 48.39 | 48.49 | 0 | -1.50(-2.99%) |
Jun 19, 2013 | 50.62 | 50.82 | 49.96 | 49.98 | 0 | -0.69(-1.36%) |
Jun 18, 2013 | 49.90 | 50.73 | 49.78 | 50.67 | 0 | +0.90(+1.80%) |
Jun 17, 2013 | 49.58 | 49.94 | 49.33 | 49.78 | 0 | +0.37(+0.74%) |
Jun 14, 2013 | 49.38 | 49.50 | 49.11 | 49.41 | 0 | +0.08(+0.16%) |
Jun 13, 2013 | 48.47 | 49.39 | 48.26 | 49.33 | 519,067 | +0.78(+1.61%) |
Jun 12, 2013 | 49.58 | 49.66 | 48.50 | 48.55 | 1,166,976 | -0.72(-1.46%) |
Jun 11, 2013 | 48.44 | 49.58 | 48.42 | 49.27 | 1,076,560 | +0.26(+0.53%) |
Jun 10, 2013 | 49.06 | 49.37 | 48.55 | 49.02 | 0 | +0.10(+0.21%) |
Jun 07, 2013 | 48.75 | 49.39 | 48.27 | 48.91 | 0 | +0.60(+1.24%) |
Jun 06, 2013 | 47.28 | 48.32 | 47.08 | 48.31 | 0 | +0.92(+1.95%) |
Jun 05, 2013 | 46.76 | 47.60 | 46.60 | 47.39 | 0 | +0.59(+1.26%) |
Jun 04, 2013 | 47.40 | 47.70 | 45.94 | 46.80 | 0 | -0.68(-1.43%) |