Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.72 | 48.72 | 47.75 | 47.78 | 2,450,717 | -1.36(-2.77%) |
Aug 29, 2013 | 48.68 | 49.25 | 48.62 | 49.14 | 3,752,679 | +0.12(+0.24%) |
Aug 28, 2013 | 49.35 | 49.40 | 48.87 | 49.02 | 10,012,583 | -0.53(-1.07%) |
Aug 27, 2013 | 50.23 | 50.60 | 49.55 | 49.55 | 6,618,069 | -1.25(-2.46%) |
Aug 26, 2013 | 51.01 | 51.42 | 50.75 | 50.80 | 2,568,593 | +0.30(+0.59%) |
Aug 23, 2013 | 50.05 | 50.50 | 49.86 | 50.50 | 1,957,773 | +0.25(+0.50%) |
Aug 22, 2013 | 50.64 | 50.69 | 50.13 | 50.25 | 3,019,010 | +0.06(+0.12%) |
Aug 21, 2013 | 51.23 | 51.35 | 50.19 | 50.19 | 6,368,971 | -1.56(-3.01%) |
Aug 20, 2013 | 51.98 | 52.05 | 51.63 | 51.75 | 886,051 | +0.15(+0.29%) |
Aug 19, 2013 | 51.84 | 51.90 | 51.47 | 51.60 | 545,605 | -0.13(-0.25%) |
Aug 16, 2013 | 51.85 | 51.85 | 51.49 | 51.73 | 1,002,886 | +0.20(+0.39%) |
Aug 15, 2013 | 51.25 | 51.70 | 50.76 | 51.53 | 2,161,312 | -0.35(-0.67%) |
Aug 14, 2013 | 51.77 | 52.08 | 51.72 | 51.88 | 1,734,686 | -0.36(-0.69%) |
Aug 13, 2013 | 51.63 | 52.24 | 51.50 | 52.24 | 1,712,939 | +0.45(+0.87%) |
Aug 12, 2013 | 51.50 | 51.89 | 51.50 | 51.79 | 1,457,847 | -1.02(-1.93%) |
Aug 09, 2013 | 52.59 | 52.86 | 52.49 | 52.81 | 1,394,583 | +0.02(+0.04%) |
Aug 08, 2013 | 52.90 | 52.99 | 52.41 | 52.79 | 2,268,526 | +0.51(+0.98%) |
Aug 07, 2013 | 52.07 | 52.54 | 51.91 | 52.28 | 4,137,172 | +0.47(+0.91%) |
Aug 06, 2013 | 52.02 | 52.15 | 51.55 | 51.81 | 3,610,669 | +0.79(+1.55%) |
Aug 05, 2013 | 50.73 | 51.17 | 50.59 | 51.02 | 1,986,196 | -0.13(-0.25%) |
Aug 02, 2013 | 50.62 | 51.15 | 50.61 | 51.15 | 4,677,758 | +0.10(+0.20%) |
Aug 01, 2013 | 50.72 | 51.15 | 50.45 | 51.05 | 2,826,906 | -0.43(-0.84%) |
Jul 31, 2013 | 53.06 | 53.53 | 51.48 | 51.48 | 2,805,576 | -1.32(-2.50%) |
Jul 30, 2013 | 53.35 | 53.45 | 52.80 | 52.80 | 622,277 | +0.22(+0.42%) |
Jul 29, 2013 | 52.86 | 52.98 | 52.58 | 52.58 | 494,238 | -0.45(-0.85%) |
Jul 26, 2013 | 53.02 | 53.36 | 52.76 | 53.03 | 549,808 | -0.21(-0.39%) |
Jul 25, 2013 | 52.73 | 53.24 | 52.56 | 53.24 | 1,084,434 | +0.39(+0.74%) |
Jul 24, 2013 | 53.00 | 53.03 | 52.54 | 52.85 | 684,909 | +0.14(+0.27%) |
Jul 23, 2013 | 52.86 | 52.99 | 52.64 | 52.71 | 467,285 | -0.46(-0.87%) |
Jul 22, 2013 | 52.80 | 53.17 | 52.34 | 53.17 | 407,823 | +0.83(+1.59%) |
Jul 19, 2013 | 52.00 | 52.56 | 51.94 | 52.34 | 516,137 | -0.74(-1.39%) |
Jul 18, 2013 | 52.31 | 53.08 | 52.23 | 53.08 | 596,814 | +0.95(+1.83%) |
Jul 17, 2013 | 52.24 | 52.38 | 51.75 | 52.12 | 605,625 | +0.23(+0.43%) |
Jul 16, 2013 | 52.02 | 52.05 | 51.66 | 51.90 | 561,221 | -0.55(-1.05%) |
Jul 15, 2013 | 52.64 | 52.73 | 52.20 | 52.45 | 560,484 | +0.05(+0.10%) |
Jul 12, 2013 | 52.13 | 52.40 | 51.78 | 52.40 | 847,705 | -0.12(-0.23%) |
Jul 11, 2013 | 52.15 | 52.56 | 51.71 | 52.52 | 1,160,276 | +1.53(+3.00%) |
Jul 10, 2013 | 50.89 | 51.05 | 50.66 | 50.99 | 1,134,153 | -0.29(-0.57%) |
Jul 09, 2013 | 51.84 | 51.89 | 51.22 | 51.28 | 992,611 | -0.40(-0.77%) |
Jul 08, 2013 | 51.84 | 52.09 | 51.48 | 51.68 | 507,914 | +0.61(+1.19%) |
Jul 05, 2013 | 51.65 | 51.84 | 50.67 | 51.07 | 868,747 | +0.58(+1.15%) |
Jul 03, 2013 | 50.44 | 50.64 | 50.08 | 50.49 | 411,089 | -0.40(-0.79%) |
Jul 02, 2013 | 51.21 | 51.59 | 50.83 | 50.89 | 607,285 | -0.77(-1.49%) |
Jul 01, 2013 | 52.08 | 52.22 | 51.66 | 51.66 | 898,085 | +0.15(+0.29%) |
Jun 28, 2013 | 51.96 | 52.21 | 51.46 | 51.51 | 573,876 | -0.31(-0.60%) |
Jun 27, 2013 | 51.80 | 52.68 | 51.82 | 51.82 | 1,582,710 | +0.02(+0.04%) |
Jun 26, 2013 | 51.33 | 51.80 | 51.12 | 51.80 | 1,206,013 | +2.03(+4.08%) |
Jun 25, 2013 | 49.86 | 49.99 | 49.33 | 49.77 | 2,067,197 | -0.39(-0.78%) |
Jun 24, 2013 | 49.82 | 50.49 | 49.76 | 50.16 | 1,698,211 | -1.19(-2.32%) |
Jun 21, 2013 | 51.36 | 51.61 | 50.79 | 51.35 | 1,929,546 | +0.45(+0.88%) |
Jun 20, 2013 | 51.95 | 52.04 | 50.78 | 50.90 | 1,499,705 | -2.50(-4.68%) |
Jun 19, 2013 | 54.45 | 54.67 | 53.30 | 53.40 | 541,789 | -1.16(-2.13%) |
Jun 18, 2013 | 54.51 | 54.69 | 54.30 | 54.56 | 581,132 | -0.46(-0.84%) |
Jun 17, 2013 | 55.19 | 55.47 | 54.89 | 55.02 | 1,264,618 | +1.28(+2.38%) |
Jun 14, 2013 | 53.81 | 54.10 | 53.47 | 53.74 | 374,612 | -0.25(-0.46%) |
Jun 13, 2013 | 53.21 | 53.99 | 53.06 | 53.99 | 371,286 | +0.47(+0.88%) |
Jun 12, 2013 | 54.10 | 54.23 | 53.44 | 53.52 | 906,320 | +0.53(+1.00%) |
Jun 11, 2013 | 52.73 | 53.31 | 52.65 | 52.99 | 556,608 | -0.30(-0.56%) |
Jun 10, 2013 | 53.50 | 53.59 | 53.17 | 53.29 | 470,136 | -0.08(-0.15%) |
Jun 07, 2013 | 52.88 | 53.86 | 52.75 | 53.37 | 693,064 | +0.38(+0.72%) |
Jun 06, 2013 | 52.58 | 53.19 | 52.37 | 52.99 | 2,654,936 | +0.36(+0.68%) |
Jun 05, 2013 | 52.87 | 53.00 | 52.40 | 52.63 | 1,401,293 | -0.87(-1.63%) |
Jun 04, 2013 | 53.18 | 53.62 | 52.92 | 53.50 | 897,136 | +0.28(+0.53%) |