Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 53.18 | 53.34 | 52.53 | 52.70 | 0 | -0.32(-0.60%) |
Aug 29, 2013 | 52.98 | 53.54 | 52.91 | 53.02 | 1,065,446 | -0.29(-0.54%) |
Aug 28, 2013 | 53.60 | 53.82 | 53.25 | 53.31 | 840,704 | -0.20(-0.37%) |
Aug 27, 2013 | 53.62 | 54.19 | 53.31 | 53.51 | 1,611,414 | -0.61(-1.13%) |
Aug 26, 2013 | 54.00 | 54.57 | 53.75 | 54.12 | 1,777,593 | +0.83(+1.56%) |
Aug 23, 2013 | 53.34 | 53.55 | 52.67 | 53.29 | 0 | +0.16(+0.30%) |
Aug 22, 2013 | 52.20 | 54.92 | 51.70 | 53.13 | 3,218,310 | +1.29(+2.49%) |
Aug 21, 2013 | 51.97 | 52.34 | 51.48 | 51.84 | 0 | -0.16(-0.31%) |
Aug 20, 2013 | 51.25 | 52.28 | 51.25 | 52.00 | 2,121,072 | +1.09(+2.14%) |
Aug 19, 2013 | 50.52 | 51.25 | 50.35 | 50.91 | 1,715,511 | +0.46(+0.91%) |
Aug 16, 2013 | 51.05 | 51.26 | 50.33 | 50.45 | 0 | -0.83(-1.62%) |
Aug 15, 2013 | 52.68 | 52.68 | 51.25 | 51.28 | 1,451,444 | -1.74(-3.28%) |
Aug 14, 2013 | 53.44 | 53.55 | 52.97 | 53.02 | 0 | -0.71(-1.32%) |
Aug 13, 2013 | 52.94 | 53.87 | 52.89 | 53.73 | 799,069 | +0.76(+1.43%) |
Aug 12, 2013 | 52.52 | 52.99 | 52.40 | 52.97 | 1,098,131 | +0.05(+0.09%) |
Aug 09, 2013 | 53.26 | 53.62 | 52.72 | 52.92 | 849,819 | -0.38(-0.71%) |
Aug 08, 2013 | 54.03 | 54.24 | 53.11 | 53.30 | 1,615,700 | -0.60(-1.11%) |
Aug 07, 2013 | 54.23 | 54.25 | 53.45 | 53.90 | 1,397,047 | -0.35(-0.65%) |
Aug 06, 2013 | 54.28 | 54.48 | 53.78 | 54.25 | 1,123,785 | -0.09(-0.17%) |
Aug 05, 2013 | 54.06 | 54.36 | 53.99 | 54.34 | 646,676 | -0.04(-0.07%) |
Aug 02, 2013 | 54.50 | 54.52 | 53.74 | 54.38 | 1,059,785 | -0.05(-0.09%) |
Aug 01, 2013 | 53.81 | 55.02 | 53.81 | 54.43 | 1,264,169 | +0.78(+1.45%) |
Jul 31, 2013 | 53.71 | 53.98 | 53.52 | 53.65 | 0 | +0.26(+0.49%) |
Jul 30, 2013 | 53.20 | 53.67 | 53.11 | 53.39 | 0 | +0.45(+0.85%) |
Jul 29, 2013 | 52.83 | 53.10 | 52.55 | 52.94 | 0 | -0.19(-0.36%) |
Jul 26, 2013 | 52.44 | 53.14 | 52.19 | 53.13 | 0 | +0.38(+0.72%) |
Jul 25, 2013 | 52.90 | 53.14 | 52.43 | 52.75 | 0 | -0.13(-0.25%) |
Jul 24, 2013 | 53.33 | 53.49 | 52.23 | 52.88 | 0 | -0.26(-0.49%) |
Jul 23, 2013 | 53.66 | 53.74 | 52.80 | 53.14 | 0 | -0.57(-1.06%) |
Jul 22, 2013 | 53.50 | 53.88 | 53.25 | 53.71 | 0 | +0.16(+0.30%) |
Jul 19, 2013 | 53.69 | 54.03 | 53.19 | 53.55 | 0 | -0.14(-0.26%) |
Jul 18, 2013 | 53.27 | 53.94 | 53.10 | 53.69 | 0 | +0.68(+1.29%) |
Jul 17, 2013 | 53.18 | 53.60 | 52.96 | 53.01 | 1,044,346 | -0.16(-0.31%) |
Jul 16, 2013 | 53.44 | 53.66 | 53.01 | 53.17 | 1,881,133 | -0.34(-0.64%) |
Jul 15, 2013 | 53.91 | 54.10 | 53.38 | 53.51 | 0 | -0.45(-0.83%) |
Jul 12, 2013 | 54.05 | 54.39 | 53.59 | 53.96 | 0 | -0.21(-0.39%) |
Jul 11, 2013 | 54.97 | 55.00 | 53.70 | 54.17 | 0 | -0.12(-0.22%) |
Jul 10, 2013 | 53.15 | 54.39 | 52.87 | 54.29 | 0 | +1.47(+2.78%) |
Jul 09, 2013 | 53.36 | 53.78 | 52.61 | 52.82 | 0 | -0.44(-0.83%) |
Jul 08, 2013 | 53.25 | 53.78 | 52.85 | 53.26 | 0 | +0.26(+0.49%) |
Jul 05, 2013 | 52.50 | 53.25 | 51.89 | 53.00 | 0 | +0.94(+1.81%) |
Jul 03, 2013 | 51.53 | 52.36 | 51.31 | 52.06 | 0 | +0.11(+0.21%) |
Jul 02, 2013 | 51.43 | 52.39 | 51.25 | 51.95 | 0 | +0.32(+0.61%) |
Jul 01, 2013 | 50.66 | 51.87 | 50.46 | 51.63 | 0 | +0.79(+1.56%) |
Jun 28, 2013 | 50.06 | 51.29 | 50.02 | 50.84 | 2,607,054 | +0.89(+1.78%) |
Jun 26, 2013 | 50.22 | 50.50 | 49.62 | 49.95 | 0 | +0.17(+0.34%) |
Jun 25, 2013 | 49.83 | 49.94 | 49.06 | 49.78 | 0 | +0.16(+0.32%) |
Jun 24, 2013 | 49.24 | 49.99 | 48.98 | 49.62 | 0 | +0.21(+0.43%) |
Jun 21, 2013 | 49.64 | 50.65 | 48.51 | 49.41 | 4,255,826 | +0.06(+0.12%) |
Jun 20, 2013 | 49.84 | 50.07 | 49.26 | 49.35 | 0 | -0.81(-1.61%) |
Jun 19, 2013 | 50.54 | 50.73 | 49.97 | 50.16 | 1,298,571 | -0.44(-0.87%) |
Jun 18, 2013 | 50.04 | 50.66 | 50.04 | 50.60 | 1,444,747 | +0.46(+0.92%) |
Jun 17, 2013 | 49.70 | 50.79 | 49.70 | 50.14 | 0 | +1.02(+2.08%) |
Jun 14, 2013 | 49.27 | 49.72 | 48.86 | 49.12 | 0 | -0.20(-0.41%) |
Jun 13, 2013 | 48.61 | 49.59 | 48.30 | 49.32 | 968,787 | +0.76(+1.57%) |
Jun 12, 2013 | 50.10 | 50.18 | 48.54 | 48.56 | 1,108,358 | -1.27(-2.55%) |
Jun 11, 2013 | 49.44 | 50.12 | 49.02 | 49.83 | 1,142,004 | +0.03(+0.06%) |
Jun 10, 2013 | 49.74 | 50.12 | 49.33 | 49.80 | 0 | +0.11(+0.22%) |
Jun 07, 2013 | 49.29 | 50.13 | 49.28 | 49.69 | 0 | +0.41(+0.83%) |
Jun 06, 2013 | 48.62 | 49.30 | 48.11 | 49.28 | 0 | +1.16(+2.41%) |
Jun 05, 2013 | 48.57 | 49.04 | 47.99 | 48.12 | 0 | -0.43(-0.89%) |
Jun 04, 2013 | 48.68 | 49.51 | 48.18 | 48.55 | 0 | -0.62(-1.26%) |