Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 51.45 | 51.90 | 51.35 | 51.69 | 73,646 | -0.03(-0.05%) |
Aug 29, 2013 | 51.88 | 52.24 | 51.67 | 51.72 | 38,508 | -0.16(-0.30%) |
Aug 28, 2013 | 50.85 | 52.01 | 50.85 | 51.88 | 69,999 | +0.76(+1.49%) |
Aug 27, 2013 | 50.88 | 51.17 | 50.32 | 51.11 | 56,592 | -0.42(-0.82%) |
Aug 26, 2013 | 52.24 | 52.35 | 51.48 | 51.53 | 65,568 | -0.39(-0.76%) |
Aug 23, 2013 | 52.22 | 52.51 | 51.88 | 51.93 | 25,911 | -0.13(-0.25%) |
Aug 22, 2013 | 51.90 | 52.22 | 51.82 | 52.06 | 20,266 | +0.37(+0.71%) |
Aug 21, 2013 | 51.67 | 52.14 | 51.32 | 51.69 | 83,250 | -0.50(-0.96%) |
Aug 20, 2013 | 51.85 | 52.53 | 51.72 | 52.19 | 148,642 | +0.03(+0.05%) |
Aug 19, 2013 | 52.45 | 52.77 | 52.17 | 52.17 | 55,445 | -0.47(-0.90%) |
Aug 16, 2013 | 53.40 | 53.40 | 52.59 | 52.64 | 12,759 | -0.87(-1.62%) |
Aug 15, 2013 | 53.77 | 53.93 | 53.17 | 53.51 | 22,270 | -0.66(-1.21%) |
Aug 14, 2013 | 54.19 | 54.40 | 53.82 | 54.17 | 23,413 | +0.21(+0.39%) |
Aug 13, 2013 | 53.82 | 53.95 | 53.40 | 53.95 | 19,779 | +0.24(+0.44%) |
Aug 12, 2013 | 53.30 | 53.95 | 53.27 | 53.72 | 20,348 | +0.26(+0.49%) |
Aug 09, 2013 | 53.27 | 53.95 | 53.14 | 53.45 | 28,248 | -0.13(-0.25%) |
Aug 08, 2013 | 53.19 | 53.80 | 53.09 | 53.59 | 34,901 | +0.47(+0.89%) |
Aug 07, 2013 | 53.24 | 53.35 | 52.85 | 53.11 | 24,523 | -0.32(-0.59%) |
Aug 06, 2013 | 53.09 | 53.59 | 53.01 | 53.43 | 21,200 | +0.13(+0.24%) |
Aug 05, 2013 | 53.24 | 53.80 | 53.19 | 53.30 | 40,498 | -0.18(-0.34%) |
Aug 02, 2013 | 52.80 | 53.59 | 52.77 | 53.48 | 43,457 | +0.89(+1.70%) |
Aug 01, 2013 | 52.19 | 52.74 | 51.67 | 52.59 | 162,657 | +0.95(+1.83%) |
Jul 31, 2013 | 51.72 | 52.01 | 51.53 | 51.64 | 79,963 | -0.24(-0.46%) |
Jul 30, 2013 | 51.85 | 52.06 | 51.77 | 51.88 | 19,549 | +0.00(+0.00%) |
Jul 29, 2013 | 52.27 | 52.27 | 51.80 | 51.88 | 31,736 | -0.37(-0.71%) |
Jul 26, 2013 | 52.53 | 52.59 | 51.80 | 52.24 | 36,950 | -0.21(-0.40%) |
Jul 25, 2013 | 52.30 | 52.45 | 51.80 | 52.45 | 29,638 | +0.39(+0.76%) |
Jul 24, 2013 | 51.95 | 52.19 | 51.64 | 52.06 | 37,051 | -0.13(-0.25%) |
Jul 23, 2013 | 52.17 | 52.19 | 51.43 | 52.19 | 23,198 | +0.37(+0.71%) |
Jul 22, 2013 | 52.17 | 51.98 | 51.43 | 51.82 | 46,700 | -0.16(-0.30%) |
Jul 19, 2013 | 51.95 | 52.22 | 51.23 | 51.98 | 90,492 | +0.39(+0.77%) |
Jul 18, 2013 | 51.92 | 51.92 | 51.40 | 51.59 | 52,613 | -0.05(-0.10%) |
Jul 17, 2013 | 51.17 | 51.79 | 51.09 | 51.64 | 164,912 | +0.68(+1.34%) |
Jul 16, 2013 | 50.27 | 50.95 | 50.06 | 50.95 | 42,705 | +0.61(+1.20%) |
Jul 15, 2013 | 48.43 | 50.53 | 48.43 | 50.35 | 194,704 | +1.82(+3.74%) |
Jul 12, 2013 | 47.90 | 48.53 | 47.76 | 48.53 | 36,819 | +0.45(+0.93%) |
Jul 11, 2013 | 47.66 | 48.14 | 47.16 | 48.09 | 57,085 | +1.50(+3.22%) |
Jul 10, 2013 | 47.14 | 47.98 | 46.51 | 46.59 | 103,062 | -0.71(-1.50%) |
Jul 09, 2013 | 47.56 | 47.45 | 47.16 | 47.30 | 66,874 | -0.16(-0.33%) |
Jul 08, 2013 | 47.45 | 47.90 | 47.38 | 47.45 | 63,319 | +0.21(+0.45%) |
Jul 05, 2013 | 48.03 | 48.03 | 47.03 | 47.24 | 85,188 | -0.55(-1.16%) |
Jul 03, 2013 | 47.72 | 48.09 | 47.53 | 47.80 | 55,259 | -0.21(-0.44%) |
Jul 02, 2013 | 48.22 | 48.48 | 47.82 | 48.01 | 29,883 | -0.16(-0.33%) |
Jul 01, 2013 | 48.69 | 48.69 | 47.93 | 48.16 | 49,943 | -0.11(-0.22%) |
Jun 28, 2013 | 47.27 | 48.35 | 47.11 | 48.27 | 62,708 | +0.63(+1.33%) |
Jun 27, 2013 | 47.38 | 47.82 | 47.38 | 47.64 | 38,226 | +0.24(+0.50%) |
Jun 26, 2013 | 46.85 | 47.51 | 46.85 | 47.40 | 128,160 | +0.58(+1.24%) |
Jun 25, 2013 | 46.80 | 47.09 | 46.61 | 46.82 | 81,923 | +0.45(+0.96%) |
Jun 24, 2013 | 46.82 | 46.82 | 45.40 | 46.38 | 92,860 | -1.42(-2.97%) |
Jun 21, 2013 | 47.72 | 47.82 | 47.06 | 47.80 | 91,531 | +0.42(+0.89%) |
Jun 20, 2013 | 48.95 | 48.95 | 47.27 | 47.38 | 99,356 | -2.24(-4.51%) |
Jun 19, 2013 | 49.88 | 49.93 | 49.38 | 49.61 | 29,094 | +0.00(+0.00%) |
Jun 18, 2013 | 49.72 | 49.91 | 49.45 | 49.61 | 160,159 | -0.45(-0.89%) |
Jun 17, 2013 | 50.14 | 50.43 | 49.88 | 50.06 | 36,310 | +0.16(+0.32%) |
Jun 14, 2013 | 49.72 | 50.09 | 49.22 | 49.90 | 48,994 | +0.21(+0.42%) |
Jun 13, 2013 | 48.93 | 49.85 | 48.70 | 49.69 | 122,096 | +0.53(+1.07%) |
Jun 12, 2013 | 49.69 | 49.85 | 49.03 | 49.16 | 51,342 | -0.24(-0.48%) |
Jun 11, 2013 | 49.38 | 49.82 | 49.38 | 49.40 | 45,385 | -0.58(-1.15%) |
Jun 10, 2013 | 50.06 | 50.43 | 49.93 | 49.98 | 88,526 | -0.37(-0.73%) |
Jun 07, 2013 | 50.22 | 50.38 | 49.98 | 50.35 | 166,528 | +0.08(+0.16%) |
Jun 06, 2013 | 50.19 | 50.27 | 49.95 | 50.27 | 57,281 | +0.18(+0.37%) |
Jun 05, 2013 | 50.53 | 50.90 | 50.03 | 50.09 | 56,779 | -0.47(-0.94%) |
Jun 04, 2013 | 50.93 | 50.93 | 50.51 | 50.56 | 62,308 | -0.08(-0.16%) |