Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.72 | 50.80 | 49.90 | 50.21 | 67,385 | -0.69(-1.36%) |
Aug 29, 2013 | 50.32 | 51.02 | 49.93 | 50.90 | 31,279 | +0.38(+0.75%) |
Aug 28, 2013 | 50.38 | 50.66 | 49.89 | 50.52 | 59,965 | +0.04(+0.08%) |
Aug 27, 2013 | 50.20 | 50.85 | 50.10 | 50.48 | 100,696 | -0.20(-0.39%) |
Aug 26, 2013 | 50.75 | 50.99 | 49.85 | 50.68 | 41,508 | -0.10(-0.20%) |
Aug 23, 2013 | 50.70 | 50.97 | 50.21 | 50.78 | 54,554 | +0.08(+0.16%) |
Aug 22, 2013 | 50.21 | 50.73 | 49.58 | 50.70 | 61,848 | +0.48(+0.96%) |
Aug 21, 2013 | 50.21 | 50.39 | 49.48 | 50.22 | 59,525 | -0.25(-0.50%) |
Aug 20, 2013 | 50.26 | 50.60 | 49.69 | 50.47 | 73,607 | +0.19(+0.38%) |
Aug 19, 2013 | 50.32 | 50.54 | 50.12 | 50.28 | 65,936 | -0.24(-0.48%) |
Aug 16, 2013 | 50.33 | 50.73 | 49.16 | 50.52 | 121,431 | -0.20(-0.39%) |
Aug 15, 2013 | 51.08 | 51.28 | 50.31 | 50.72 | 95,203 | -0.87(-1.69%) |
Aug 14, 2013 | 51.53 | 51.81 | 50.63 | 51.59 | 87,223 | -0.09(-0.17%) |
Aug 13, 2013 | 51.45 | 51.86 | 50.50 | 51.68 | 69,086 | +0.30(+0.58%) |
Aug 12, 2013 | 51.73 | 52.15 | 51.06 | 51.38 | 48,401 | -0.63(-1.21%) |
Aug 09, 2013 | 51.98 | 52.28 | 51.53 | 52.01 | 83,660 | -0.21(-0.40%) |
Aug 08, 2013 | 52.00 | 52.41 | 50.93 | 52.22 | 63,411 | +0.45(+0.87%) |
Aug 07, 2013 | 51.33 | 51.82 | 50.29 | 51.77 | 67,983 | +0.17(+0.33%) |
Aug 06, 2013 | 52.49 | 53.48 | 50.96 | 51.60 | 220,544 | -1.14(-2.16%) |
Aug 05, 2013 | 51.21 | 52.75 | 51.05 | 52.74 | 158,079 | +1.45(+2.83%) |
Aug 02, 2013 | 51.10 | 53.19 | 50.88 | 51.29 | 185,500 | +0.29(+0.57%) |
Aug 01, 2013 | 50.78 | 51.19 | 50.57 | 51.00 | 60,258 | +0.45(+0.89%) |
Jul 31, 2013 | 50.73 | 51.00 | 50.29 | 50.55 | 70,089 | -0.21(-0.41%) |
Jul 30, 2013 | 50.91 | 50.91 | 50.02 | 50.76 | 46,116 | +0.15(+0.30%) |
Jul 29, 2013 | 50.80 | 50.96 | 50.18 | 50.61 | 63,334 | -0.37(-0.73%) |
Jul 26, 2013 | 52.00 | 52.00 | 50.52 | 50.98 | 112,820 | -1.40(-2.67%) |
Jul 25, 2013 | 51.70 | 52.60 | 51.58 | 52.38 | 55,806 | +0.48(+0.92%) |
Jul 24, 2013 | 52.30 | 52.34 | 51.72 | 51.90 | 59,451 | -0.17(-0.33%) |
Jul 23, 2013 | 52.00 | 52.45 | 51.64 | 52.07 | 53,302 | +0.21(+0.40%) |
Jul 22, 2013 | 51.98 | 52.13 | 51.68 | 51.86 | 41,097 | -0.16(-0.31%) |
Jul 19, 2013 | 52.13 | 52.30 | 51.73 | 52.02 | 53,530 | -0.13(-0.25%) |
Jul 18, 2013 | 51.70 | 52.30 | 51.70 | 52.15 | 53,045 | +0.66(+1.28%) |
Jul 17, 2013 | 51.72 | 52.02 | 51.38 | 51.49 | 37,303 | -0.01(-0.02%) |
Jul 16, 2013 | 51.63 | 51.84 | 51.22 | 51.50 | 69,644 | -0.21(-0.41%) |
Jul 15, 2013 | 51.36 | 51.84 | 50.87 | 51.71 | 79,081 | +0.53(+1.04%) |
Jul 12, 2013 | 51.09 | 51.64 | 50.86 | 51.18 | 66,322 | -0.09(-0.18%) |
Jul 11, 2013 | 51.05 | 51.44 | 50.98 | 51.27 | 68,626 | +0.54(+1.06%) |
Jul 10, 2013 | 50.33 | 50.94 | 50.18 | 50.73 | 83,528 | +0.45(+0.89%) |
Jul 09, 2013 | 50.22 | 50.56 | 50.11 | 50.28 | 58,399 | +0.28(+0.56%) |
Jul 08, 2013 | 49.52 | 50.31 | 49.52 | 50.00 | 81,638 | +0.63(+1.28%) |
Jul 05, 2013 | 48.61 | 49.40 | 48.38 | 49.37 | 103,659 | +1.23(+2.56%) |
Jul 03, 2013 | 47.98 | 48.58 | 47.81 | 48.14 | 62,465 | -0.17(-0.35%) |
Jul 02, 2013 | 48.55 | 48.87 | 47.31 | 48.31 | 171,246 | -0.39(-0.80%) |
Jul 01, 2013 | 48.27 | 48.97 | 47.90 | 48.70 | 139,263 | +0.60(+1.25%) |
Jun 28, 2013 | 48.47 | 48.95 | 48.03 | 48.10 | 544,686 | -0.49(-1.01%) |
Jun 27, 2013 | 48.19 | 48.69 | 47.85 | 48.59 | 84,838 | +0.70(+1.46%) |
Jun 26, 2013 | 47.99 | 48.14 | 47.44 | 47.89 | 83,829 | +0.26(+0.55%) |
Jun 25, 2013 | 48.53 | 48.65 | 46.83 | 47.63 | 103,161 | -0.61(-1.26%) |
Jun 24, 2013 | 48.63 | 48.69 | 47.72 | 48.24 | 111,227 | -0.97(-1.97%) |
Jun 21, 2013 | 48.97 | 49.23 | 48.00 | 49.21 | 199,317 | +0.36(+0.74%) |
Jun 20, 2013 | 48.55 | 49.16 | 48.23 | 48.85 | 100,488 | -0.34(-0.69%) |
Jun 19, 2013 | 49.39 | 49.57 | 49.10 | 49.19 | 92,006 | -0.33(-0.67%) |
Jun 18, 2013 | 49.02 | 49.76 | 49.02 | 49.52 | 81,005 | +0.40(+0.81%) |
Jun 17, 2013 | 48.55 | 49.20 | 48.34 | 49.12 | 122,785 | +0.86(+1.78%) |
Jun 14, 2013 | 48.48 | 48.78 | 48.06 | 48.26 | 51,083 | -0.26(-0.54%) |
Jun 13, 2013 | 47.52 | 48.60 | 47.52 | 48.52 | 74,392 | +0.56(+1.17%) |
Jun 12, 2013 | 48.48 | 48.59 | 47.84 | 47.96 | 91,189 | -0.39(-0.81%) |
Jun 11, 2013 | 47.64 | 48.48 | 47.47 | 48.35 | 79,540 | +0.00(+0.00%) |
Jun 10, 2013 | 48.56 | 48.87 | 47.81 | 48.35 | 66,388 | -0.20(-0.41%) |
Jun 07, 2013 | 48.19 | 48.66 | 48.08 | 48.55 | 76,781 | +0.41(+0.85%) |
Jun 06, 2013 | 47.61 | 48.15 | 47.51 | 48.14 | 86,884 | +0.49(+1.03%) |
Jun 05, 2013 | 48.31 | 48.80 | 47.52 | 47.65 | 135,170 | -0.93(-1.91%) |
Jun 04, 2013 | 48.85 | 49.24 | 48.20 | 48.58 | 98,526 | -0.36(-0.74%) |