Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.47 | 50.70 | 50.32 | 50.55 | 36,471 | -0.63(-1.23%) |
Aug 29, 2013 | 51.25 | 51.64 | 51.18 | 51.18 | 18,734 | +0.21(+0.41%) |
Aug 28, 2013 | 50.83 | 51.34 | 50.73 | 50.97 | 30,798 | -0.76(-1.47%) |
Aug 27, 2013 | 51.73 | 51.95 | 51.57 | 51.73 | 79,535 | -0.50(-0.96%) |
Aug 26, 2013 | 52.40 | 52.65 | 51.96 | 52.23 | 12,102 | -0.67(-1.27%) |
Aug 23, 2013 | 52.41 | 52.95 | 52.33 | 52.90 | 42,607 | +1.17(+2.26%) |
Aug 22, 2013 | 51.43 | 52.00 | 51.26 | 51.73 | 49,069 | -0.12(-0.23%) |
Aug 21, 2013 | 52.13 | 52.47 | 51.52 | 51.85 | 54,995 | +0.10(+0.19%) |
Aug 20, 2013 | 51.96 | 52.16 | 51.67 | 51.75 | 25,948 | +0.59(+1.15%) |
Aug 19, 2013 | 51.73 | 51.88 | 51.14 | 51.16 | 30,017 | +0.06(+0.12%) |
Aug 16, 2013 | 51.41 | 51.52 | 51.02 | 51.10 | 27,738 | +0.19(+0.37%) |
Aug 15, 2013 | 50.64 | 51.13 | 50.52 | 50.91 | 42,236 | -0.39(-0.76%) |
Aug 14, 2013 | 50.87 | 51.39 | 50.53 | 51.30 | 15,213 | +0.05(+0.10%) |
Aug 13, 2013 | 51.00 | 51.44 | 50.73 | 51.25 | 50,148 | +0.05(+0.10%) |
Aug 12, 2013 | 50.60 | 51.23 | 50.60 | 51.20 | 59,407 | +0.64(+1.27%) |
Aug 09, 2013 | 50.57 | 50.85 | 50.39 | 50.56 | 39,642 | -0.50(-0.98%) |
Aug 08, 2013 | 50.30 | 51.25 | 49.89 | 51.06 | 59,753 | +1.01(+2.02%) |
Aug 07, 2013 | 50.41 | 50.53 | 50.04 | 50.05 | 48,603 | -0.74(-1.46%) |
Aug 06, 2013 | 51.01 | 51.06 | 50.64 | 50.79 | 34,176 | -0.13(-0.26%) |
Aug 05, 2013 | 51.10 | 51.10 | 50.76 | 50.92 | 32,436 | -0.10(-0.20%) |
Aug 02, 2013 | 50.87 | 51.22 | 50.78 | 51.02 | 23,982 | +0.24(+0.47%) |
Aug 01, 2013 | 50.19 | 50.78 | 50.17 | 50.78 | 62,637 | +1.19(+2.40%) |
Jul 31, 2013 | 49.81 | 50.18 | 49.41 | 49.59 | 72,530 | +0.86(+1.76%) |
Jul 30, 2013 | 48.97 | 49.03 | 48.63 | 48.73 | 42,446 | +0.13(+0.27%) |
Jul 29, 2013 | 48.98 | 49.05 | 48.54 | 48.60 | 29,069 | -0.66(-1.34%) |
Jul 26, 2013 | 49.05 | 49.26 | 48.53 | 49.26 | 35,891 | -0.49(-0.98%) |
Jul 25, 2013 | 49.39 | 49.78 | 49.16 | 49.75 | 35,764 | +1.08(+2.22%) |
Jul 24, 2013 | 49.06 | 49.06 | 48.36 | 48.67 | 32,262 | -0.32(-0.65%) |
Jul 23, 2013 | 48.70 | 49.05 | 48.47 | 48.99 | 60,909 | +1.72(+3.64%) |
Jul 22, 2013 | 47.28 | 47.40 | 47.00 | 47.27 | 66,221 | -0.73(-1.52%) |
Jul 19, 2013 | 47.60 | 48.19 | 47.38 | 48.00 | 48,075 | +0.01(+0.02%) |
Jul 18, 2013 | 48.18 | 48.38 | 47.66 | 47.99 | 28,852 | -0.34(-0.70%) |
Jul 17, 2013 | 48.24 | 48.60 | 48.17 | 48.33 | 23,972 | +0.08(+0.16%) |
Jul 16, 2013 | 48.29 | 48.42 | 47.87 | 48.25 | 57,264 | -0.53(-1.09%) |
Jul 15, 2013 | 48.37 | 48.78 | 48.22 | 48.78 | 36,275 | +0.02(+0.04%) |
Jul 12, 2013 | 48.99 | 48.99 | 48.50 | 48.76 | 46,079 | -1.18(-2.36%) |
Jul 11, 2013 | 49.14 | 49.99 | 49.08 | 49.94 | 52,106 | +1.30(+2.67%) |
Jul 10, 2013 | 48.88 | 48.89 | 48.47 | 48.64 | 16,085 | +0.03(+0.06%) |
Jul 09, 2013 | 48.25 | 48.73 | 48.25 | 48.61 | 38,394 | +0.74(+1.55%) |
Jul 08, 2013 | 47.79 | 48.27 | 47.70 | 47.87 | 72,559 | -0.13(-0.27%) |
Jul 05, 2013 | 48.25 | 48.25 | 47.60 | 48.00 | 34,725 | +0.07(+0.15%) |
Jul 03, 2013 | 47.47 | 48.25 | 47.37 | 47.93 | 27,480 | +0.00(+0.00%) |
Jul 02, 2013 | 48.00 | 48.43 | 47.69 | 47.93 | 32,498 | +0.64(+1.35%) |
Jul 01, 2013 | 47.53 | 47.75 | 47.23 | 47.29 | 33,205 | -0.21(-0.44%) |
Jun 28, 2013 | 47.45 | 47.77 | 47.37 | 47.50 | 41,957 | -0.77(-1.60%) |
Jun 27, 2013 | 47.90 | 48.28 | 47.90 | 48.27 | 34,791 | +0.48(+1.00%) |
Jun 26, 2013 | 47.58 | 47.82 | 47.36 | 47.79 | 35,182 | +0.77(+1.64%) |
Jun 25, 2013 | 46.71 | 47.04 | 46.38 | 47.02 | 84,966 | +1.67(+3.68%) |
Jun 24, 2013 | 45.48 | 45.82 | 44.94 | 45.35 | 80,063 | -1.08(-2.33%) |
Jun 21, 2013 | 46.78 | 46.83 | 46.02 | 46.43 | 106,614 | +0.31(+0.67%) |
Jun 20, 2013 | 47.13 | 47.18 | 46.00 | 46.12 | 87,153 | -1.01(-2.14%) |
Jun 19, 2013 | 47.97 | 48.19 | 47.13 | 47.13 | 63,133 | -1.82(-3.72%) |
Jun 18, 2013 | 48.77 | 48.98 | 48.69 | 48.95 | 39,504 | +0.51(+1.05%) |
Jun 17, 2013 | 48.53 | 48.66 | 48.12 | 48.44 | 47,994 | +0.48(+1.00%) |
Jun 14, 2013 | 48.40 | 48.61 | 47.92 | 47.96 | 63,850 | +0.17(+0.36%) |
Jun 13, 2013 | 46.85 | 47.96 | 46.85 | 47.79 | 52,852 | +1.01(+2.16%) |
Jun 12, 2013 | 47.22 | 47.22 | 46.56 | 46.78 | 41,013 | -0.22(-0.47%) |
Jun 11, 2013 | 46.86 | 47.28 | 46.82 | 47.00 | 37,307 | +0.10(+0.21%) |
Jun 10, 2013 | 47.10 | 47.16 | 46.79 | 46.90 | 31,657 | -0.63(-1.33%) |
Jun 07, 2013 | 47.43 | 47.77 | 47.16 | 47.53 | 38,400 | -0.23(-0.48%) |
Jun 06, 2013 | 47.38 | 47.81 | 47.21 | 47.76 | 29,676 | +0.60(+1.27%) |
Jun 05, 2013 | 47.46 | 47.60 | 46.96 | 47.16 | 40,776 | -0.49(-1.03%) |
Jun 04, 2013 | 47.98 | 48.11 | 47.43 | 47.65 | 35,018 | -0.02(-0.04%) |