Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.01 | 52.51 | 51.59 | 51.72 | 0 | -0.51(-0.97%) |
Aug 29, 2013 | 51.41 | 52.99 | 51.41 | 52.23 | 65,586 | +0.70(+1.37%) |
Aug 28, 2013 | 51.05 | 51.78 | 51.05 | 51.52 | 0 | +0.25(+0.49%) |
Aug 27, 2013 | 50.73 | 51.87 | 50.73 | 51.28 | 73,916 | -0.29(-0.57%) |
Aug 26, 2013 | 51.58 | 51.75 | 51.49 | 51.57 | 0 | -0.06(-0.12%) |
Aug 23, 2013 | 51.83 | 51.92 | 51.49 | 51.63 | 0 | -0.16(-0.32%) |
Aug 22, 2013 | 51.63 | 52.01 | 51.32 | 51.79 | 44,809 | +0.30(+0.58%) |
Aug 21, 2013 | 51.92 | 52.22 | 51.48 | 51.49 | 0 | -0.72(-1.38%) |
Aug 20, 2013 | 51.71 | 52.37 | 51.65 | 52.21 | 41,383 | +0.51(+0.98%) |
Aug 19, 2013 | 51.75 | 52.69 | 51.67 | 51.71 | 84,907 | -0.04(-0.08%) |
Aug 16, 2013 | 50.62 | 51.76 | 50.03 | 51.75 | 0 | +0.87(+1.71%) |
Aug 15, 2013 | 52.04 | 52.56 | 50.85 | 50.88 | 68,751 | -1.84(-3.49%) |
Aug 14, 2013 | 52.90 | 53.26 | 52.60 | 52.72 | 53,665 | -0.20(-0.37%) |
Aug 13, 2013 | 52.73 | 53.11 | 52.26 | 52.92 | 79,971 | +0.38(+0.72%) |
Aug 12, 2013 | 51.39 | 52.62 | 51.39 | 52.54 | 44,515 | +0.52(+0.99%) |
Aug 09, 2013 | 52.65 | 52.99 | 52.01 | 52.02 | 43,900 | -0.91(-1.72%) |
Aug 08, 2013 | 53.17 | 53.36 | 52.81 | 52.93 | 76,254 | -0.23(-0.44%) |
Aug 07, 2013 | 52.07 | 53.57 | 52.07 | 53.17 | 122,142 | +0.15(+0.28%) |
Aug 06, 2013 | 50.72 | 53.09 | 48.76 | 53.02 | 100,648 | -1.37(-2.51%) |
Aug 05, 2013 | 53.97 | 55.01 | 53.97 | 54.39 | 66,144 | -0.11(-0.21%) |
Aug 02, 2013 | 54.25 | 55.18 | 54.25 | 54.50 | 41,095 | -0.09(-0.16%) |
Aug 01, 2013 | 54.43 | 54.88 | 53.90 | 54.58 | 69,635 | +0.39(+0.71%) |
Jul 31, 2013 | 53.84 | 54.89 | 53.84 | 54.20 | 0 | +0.43(+0.80%) |
Jul 30, 2013 | 53.79 | 54.03 | 53.61 | 53.77 | 0 | +0.33(+0.61%) |
Jul 29, 2013 | 53.86 | 54.40 | 53.39 | 53.44 | 0 | -0.42(-0.78%) |
Jul 26, 2013 | 54.24 | 54.69 | 53.73 | 53.86 | 0 | -0.86(-1.57%) |
Jul 25, 2013 | 54.40 | 55.08 | 54.40 | 54.72 | 0 | +0.41(+0.76%) |
Jul 24, 2013 | 55.17 | 55.56 | 54.28 | 54.31 | 0 | -0.70(-1.28%) |
Jul 23, 2013 | 55.87 | 56.11 | 54.87 | 55.01 | 0 | -0.70(-1.25%) |
Jul 22, 2013 | 54.69 | 55.74 | 54.65 | 55.71 | 0 | +0.71(+1.30%) |
Jul 19, 2013 | 55.02 | 55.35 | 54.53 | 55.00 | 0 | -0.34(-0.62%) |
Jul 18, 2013 | 54.58 | 55.44 | 54.40 | 55.34 | 0 | +0.52(+0.94%) |
Jul 17, 2013 | 54.84 | 55.40 | 54.60 | 54.83 | 30,560 | +0.15(+0.27%) |
Jul 16, 2013 | 54.28 | 54.71 | 53.86 | 54.68 | 0 | +0.29(+0.54%) |
Jul 15, 2013 | 53.73 | 54.68 | 53.49 | 54.39 | 0 | +0.51(+0.94%) |
Jul 12, 2013 | 53.84 | 54.53 | 53.62 | 53.88 | 0 | -0.17(-0.32%) |
Jul 11, 2013 | 53.18 | 54.16 | 52.75 | 54.05 | 0 | +1.31(+2.48%) |
Jul 10, 2013 | 51.68 | 53.13 | 51.35 | 52.75 | 0 | +0.88(+1.69%) |
Jul 09, 2013 | 50.73 | 51.90 | 50.63 | 51.87 | 0 | +1.24(+2.44%) |
Jul 08, 2013 | 50.24 | 50.70 | 50.01 | 50.63 | 77,451 | +0.27(+0.53%) |
Jul 05, 2013 | 50.24 | 50.68 | 49.60 | 50.36 | 0 | +0.64(+1.30%) |
Jul 03, 2013 | 49.18 | 49.86 | 49.12 | 49.72 | 0 | +0.23(+0.46%) |
Jul 02, 2013 | 49.26 | 49.86 | 49.03 | 49.49 | 0 | +0.04(+0.08%) |
Jul 01, 2013 | 48.81 | 49.68 | 48.81 | 49.45 | 0 | +0.80(+1.64%) |
Jun 28, 2013 | 48.62 | 49.64 | 48.62 | 48.65 | 197,561 | -0.23(-0.47%) |
Jun 27, 2013 | 48.41 | 49.22 | 48.41 | 48.89 | 0 | +0.61(+1.26%) |
Jun 26, 2013 | 48.99 | 49.06 | 48.17 | 48.28 | 0 | -0.21(-0.43%) |
Jun 25, 2013 | 48.65 | 48.94 | 48.18 | 48.48 | 0 | +0.24(+0.50%) |
Jun 24, 2013 | 48.38 | 49.34 | 48.19 | 48.24 | 0 | -0.75(-1.53%) |
Jun 21, 2013 | 49.01 | 49.48 | 48.32 | 48.99 | 112,555 | +0.11(+0.23%) |
Jun 20, 2013 | 49.55 | 49.82 | 48.69 | 48.88 | 0 | -1.33(-2.65%) |
Jun 19, 2013 | 50.60 | 50.87 | 50.21 | 50.21 | 0 | -0.39(-0.76%) |
Jun 18, 2013 | 49.91 | 50.90 | 49.70 | 50.60 | 0 | +0.72(+1.45%) |
Jun 17, 2013 | 49.96 | 50.19 | 49.63 | 49.87 | 0 | +0.21(+0.42%) |
Jun 14, 2013 | 49.80 | 50.35 | 49.60 | 49.67 | 0 | -0.28(-0.55%) |
Jun 13, 2013 | 48.95 | 50.21 | 48.88 | 49.94 | 44,099 | +0.91(+1.86%) |
Jun 12, 2013 | 50.45 | 50.52 | 48.54 | 49.03 | 131,930 | -1.11(-2.21%) |
Jun 11, 2013 | 50.55 | 50.68 | 49.93 | 50.14 | 20,877 | -1.06(-2.07%) |
Jun 10, 2013 | 51.32 | 51.55 | 50.80 | 51.20 | 0 | -0.09(-0.17%) |
Jun 07, 2013 | 51.04 | 51.72 | 50.64 | 51.28 | 0 | +0.52(+1.02%) |
Jun 06, 2013 | 50.77 | 51.03 | 49.93 | 50.77 | 94,236 | -0.13(-0.25%) |
Jun 05, 2013 | 51.33 | 51.55 | 50.67 | 50.90 | 0 | -0.54(-1.05%) |
Jun 04, 2013 | 51.95 | 51.95 | 51.16 | 51.44 | 0 | -0.60(-1.15%) |