Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.40 | 48.40 | 47.59 | 47.78 | 6,191 | -0.35(-0.72%) |
Aug 29, 2013 | 47.78 | 48.33 | 47.47 | 48.13 | 8,799 | +0.47(+0.98%) |
Aug 28, 2013 | 47.42 | 47.69 | 47.12 | 47.66 | 11,993 | +0.38(+0.80%) |
Aug 27, 2013 | 47.04 | 47.42 | 46.81 | 47.28 | 13,118 | -0.33(-0.69%) |
Aug 26, 2013 | 48.33 | 48.33 | 47.54 | 47.61 | 13,092 | -0.54(-1.11%) |
Aug 23, 2013 | 47.49 | 48.14 | 47.41 | 48.14 | 6,067 | +0.29(+0.61%) |
Aug 22, 2013 | 46.91 | 47.95 | 46.66 | 47.85 | 26,356 | +1.24(+2.67%) |
Aug 21, 2013 | 47.59 | 47.59 | 46.36 | 46.60 | 30,354 | -0.76(-1.61%) |
Aug 20, 2013 | 47.64 | 47.64 | 47.17 | 47.37 | 10,112 | +0.02(+0.04%) |
Aug 19, 2013 | 48.19 | 48.36 | 47.35 | 47.35 | 12,928 | -0.51(-1.07%) |
Aug 16, 2013 | 47.79 | 48.29 | 47.79 | 47.86 | 8,030 | -0.19(-0.39%) |
Aug 15, 2013 | 49.38 | 49.38 | 47.83 | 48.05 | 23,266 | -1.35(-2.73%) |
Aug 14, 2013 | 50.23 | 50.23 | 49.40 | 49.40 | 10,952 | -0.46(-0.92%) |
Aug 13, 2013 | 50.31 | 50.31 | 49.41 | 49.85 | 19,979 | -0.20(-0.41%) |
Aug 12, 2013 | 50.23 | 50.47 | 49.85 | 50.06 | 16,425 | -0.34(-0.68%) |
Aug 09, 2013 | 50.38 | 50.71 | 50.11 | 50.40 | 9,197 | +0.17(+0.34%) |
Aug 08, 2013 | 50.65 | 50.77 | 50.01 | 50.23 | 16,640 | -0.07(-0.14%) |
Aug 07, 2013 | 50.52 | 50.59 | 49.94 | 50.30 | 15,418 | -0.19(-0.37%) |
Aug 06, 2013 | 50.31 | 50.54 | 49.94 | 50.48 | 18,418 | +0.12(+0.24%) |
Aug 05, 2013 | 50.64 | 50.74 | 50.04 | 50.37 | 13,087 | -0.05(-0.10%) |
Aug 02, 2013 | 50.40 | 50.86 | 50.33 | 50.42 | 10,012 | +0.12(+0.24%) |
Aug 01, 2013 | 50.67 | 50.77 | 50.05 | 50.30 | 19,027 | -0.10(-0.20%) |
Jul 31, 2013 | 50.81 | 50.81 | 50.23 | 50.40 | 14,192 | -0.51(-1.00%) |
Jul 30, 2013 | 49.92 | 50.91 | 49.92 | 50.91 | 12,581 | +0.85(+1.70%) |
Jul 29, 2013 | 50.38 | 50.71 | 49.74 | 50.06 | 13,905 | -0.10(-0.20%) |
Jul 26, 2013 | 50.69 | 50.91 | 49.72 | 50.16 | 13,103 | -0.31(-0.61%) |
Jul 25, 2013 | 50.89 | 50.94 | 50.14 | 50.47 | 14,829 | -0.51(-1.00%) |
Jul 24, 2013 | 50.91 | 51.00 | 50.74 | 50.98 | 14,143 | +0.02(+0.03%) |
Jul 23, 2013 | 50.40 | 51.06 | 50.08 | 50.96 | 24,817 | +0.65(+1.29%) |
Jul 22, 2013 | 50.72 | 50.76 | 50.08 | 50.31 | 11,771 | +0.20(+0.41%) |
Jul 19, 2013 | 50.98 | 50.98 | 49.77 | 50.11 | 11,187 | -0.80(-1.57%) |
Jul 18, 2013 | 50.37 | 51.05 | 50.30 | 50.91 | 14,995 | +0.54(+1.08%) |
Jul 17, 2013 | 50.21 | 50.37 | 49.96 | 50.37 | 8,493 | +0.58(+1.16%) |
Jul 16, 2013 | 49.89 | 50.06 | 49.50 | 49.79 | 9,331 | -0.39(-0.78%) |
Jul 15, 2013 | 50.23 | 50.37 | 50.06 | 50.18 | 10,031 | -0.02(-0.03%) |
Jul 12, 2013 | 50.20 | 50.23 | 49.87 | 50.20 | 10,065 | +0.27(+0.55%) |
Jul 11, 2013 | 50.23 | 50.25 | 49.68 | 49.92 | 13,479 | +0.46(+0.93%) |
Jul 10, 2013 | 49.36 | 50.01 | 49.26 | 49.46 | 11,712 | +0.25(+0.52%) |
Jul 09, 2013 | 49.36 | 50.33 | 48.94 | 49.21 | 17,134 | +0.27(+0.56%) |
Jul 08, 2013 | 49.68 | 49.75 | 48.73 | 48.94 | 11,084 | -0.36(-0.73%) |
Jul 05, 2013 | 49.89 | 49.89 | 49.05 | 49.29 | 7,636 | +0.12(+0.24%) |
Jul 03, 2013 | 49.07 | 49.34 | 48.83 | 49.17 | 8,426 | +0.14(+0.28%) |
Jul 02, 2013 | 48.37 | 49.38 | 48.37 | 49.04 | 16,152 | +0.31(+0.63%) |
Jul 01, 2013 | 49.36 | 49.38 | 48.61 | 48.73 | 12,603 | +0.08(+0.17%) |
Jun 28, 2013 | 48.34 | 48.65 | 48.15 | 48.65 | 12,422 | +2.04(+4.38%) |
Jun 26, 2013 | 45.89 | 46.74 | 45.67 | 46.60 | 20,398 | +1.14(+2.51%) |
Jun 25, 2013 | 46.33 | 46.53 | 45.19 | 45.46 | 21,264 | -0.53(-1.15%) |
Jun 24, 2013 | 47.08 | 47.08 | 45.14 | 45.99 | 27,567 | -1.17(-2.49%) |
Jun 21, 2013 | 47.66 | 48.27 | 46.69 | 47.16 | 34,664 | -0.39(-0.82%) |
Jun 20, 2013 | 47.81 | 47.81 | 45.82 | 47.56 | 52,918 | -0.56(-1.17%) |
Jun 19, 2013 | 48.17 | 48.17 | 47.69 | 48.12 | 15,419 | +0.15(+0.32%) |
Jun 18, 2013 | 47.74 | 48.03 | 47.50 | 47.96 | 31,273 | +0.49(+1.04%) |
Jun 17, 2013 | 47.93 | 48.15 | 47.16 | 47.47 | 32,892 | -0.19(-0.39%) |
Jun 14, 2013 | 47.50 | 48.13 | 47.20 | 47.66 | 20,091 | +0.36(+0.76%) |
Jun 13, 2013 | 47.33 | 48.42 | 46.87 | 47.30 | 26,075 | +0.36(+0.76%) |
Jun 12, 2013 | 48.02 | 49.38 | 46.53 | 46.94 | 24,551 | -0.60(-1.25%) |
Jun 11, 2013 | 48.29 | 48.58 | 47.37 | 47.54 | 20,075 | -0.78(-1.61%) |
Jun 10, 2013 | 49.89 | 50.09 | 48.27 | 48.32 | 14,732 | -1.32(-2.66%) |
Jun 07, 2013 | 47.74 | 49.92 | 47.50 | 49.63 | 22,493 | +2.43(+5.16%) |
Jun 06, 2013 | 47.37 | 47.62 | 46.67 | 47.20 | 24,869 | +0.03(+0.07%) |
Jun 05, 2013 | 49.07 | 49.17 | 46.74 | 47.16 | 36,096 | -1.84(-3.75%) |
Jun 04, 2013 | 49.53 | 49.82 | 48.72 | 49.00 | 24,258 | -0.80(-1.61%) |