Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.88 | 50.12 | 49.75 | 50.12 | 0 | +0.27(+0.53%) |
Aug 29, 2013 | 49.41 | 49.86 | 49.41 | 49.86 | 0 | +0.33(+0.67%) |
Aug 28, 2013 | 49.65 | 49.65 | 49.51 | 49.53 | 0 | -0.44(-0.87%) |
Aug 27, 2013 | 49.54 | 49.96 | 49.51 | 49.96 | 0 | +0.58(+1.17%) |
Aug 26, 2013 | 49.29 | 49.38 | 49.23 | 49.38 | 0 | +0.27(+0.55%) |
Aug 23, 2013 | 48.63 | 49.23 | 48.63 | 49.11 | 0 | +0.58(+1.20%) |
Aug 22, 2013 | 48.38 | 48.79 | 47.74 | 48.53 | 0 | +0.07(+0.15%) |
Aug 21, 2013 | 48.52 | 48.78 | 48.03 | 48.46 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.54 | 48.73 | 48.54 | 48.73 | 0 | +0.29(+0.59%) |
Aug 19, 2013 | 48.56 | 48.61 | 48.36 | 48.44 | 0 | -0.32(-0.66%) |
Aug 16, 2013 | 49.11 | 49.11 | 48.77 | 48.77 | 0 | -0.28(-0.57%) |
Aug 15, 2013 | 49.02 | 49.32 | 48.94 | 49.05 | 13,318 | -0.53(-1.06%) |
Aug 14, 2013 | 49.41 | 49.66 | 49.41 | 49.57 | 0 | +0.03(+0.06%) |
Aug 13, 2013 | 49.71 | 49.71 | 49.47 | 49.54 | 25,602 | -0.61(-1.21%) |
Aug 12, 2013 | 50.52 | 50.56 | 50.15 | 50.15 | 5,967 | -0.28(-0.55%) |
Aug 09, 2013 | 50.32 | 50.42 | 50.22 | 50.42 | 4,669 | -0.04(-0.08%) |
Aug 08, 2013 | 50.28 | 50.47 | 50.28 | 50.47 | 1,713 | +0.20(+0.39%) |
Aug 07, 2013 | 49.97 | 50.27 | 49.97 | 50.27 | 2,446 | +0.53(+1.06%) |
Aug 06, 2013 | 49.79 | 49.79 | 49.71 | 49.75 | 4,548 | -0.13(-0.27%) |
Aug 05, 2013 | 49.96 | 50.01 | 49.80 | 49.88 | 4,806 | -0.31(-0.63%) |
Aug 02, 2013 | 49.65 | 50.19 | 49.64 | 50.19 | 20,699 | +0.55(+1.11%) |
Aug 01, 2013 | 50.11 | 50.11 | 49.60 | 49.64 | 4,640 | -0.84(-1.66%) |
Jul 31, 2013 | 49.76 | 50.48 | 49.75 | 50.48 | 0 | +0.04(+0.07%) |
Jul 30, 2013 | 50.63 | 50.64 | 50.44 | 50.44 | 0 | -0.13(-0.27%) |
Jul 29, 2013 | 50.59 | 50.60 | 50.57 | 50.57 | 0 | -0.23(-0.46%) |
Jul 26, 2013 | 50.79 | 50.81 | 50.70 | 50.81 | 0 | +0.29(+0.58%) |
Jul 25, 2013 | 50.45 | 50.51 | 50.39 | 50.51 | 0 | -0.06(-0.12%) |
Jul 24, 2013 | 50.56 | 50.67 | 50.45 | 50.57 | 0 | -0.54(-1.06%) |
Jul 23, 2013 | 51.07 | 51.14 | 50.90 | 51.11 | 0 | -0.15(-0.29%) |
Jul 22, 2013 | 51.32 | 51.38 | 51.26 | 51.26 | 0 | +0.15(+0.29%) |
Jul 19, 2013 | 51.05 | 51.14 | 51.05 | 51.11 | 0 | +0.49(+0.97%) |
Jul 18, 2013 | 50.95 | 50.96 | 50.62 | 50.62 | 0 | -0.43(-0.84%) |
Jul 17, 2013 | 51.17 | 51.25 | 51.05 | 51.05 | 2,447 | +0.05(+0.10%) |
Jul 16, 2013 | 50.93 | 51.02 | 50.84 | 50.99 | 0 | +0.28(+0.56%) |
Jul 15, 2013 | 50.56 | 50.77 | 50.56 | 50.71 | 0 | +0.14(+0.28%) |
Jul 12, 2013 | 50.96 | 50.96 | 50.42 | 50.57 | 0 | -0.04(-0.07%) |
Jul 11, 2013 | 50.41 | 50.60 | 50.30 | 50.60 | 0 | +0.59(+1.18%) |
Jul 10, 2013 | 50.40 | 50.40 | 49.98 | 50.01 | 0 | -0.46(-0.91%) |
Jul 09, 2013 | 51.24 | 51.24 | 50.31 | 50.47 | 0 | -0.01(-0.01%) |
Jul 08, 2013 | 50.24 | 50.48 | 50.24 | 50.48 | 0 | +0.50(+1.00%) |
Jul 05, 2013 | 50.37 | 50.43 | 49.98 | 49.98 | 0 | -1.58(-3.07%) |
Jul 03, 2013 | 51.64 | 51.68 | 51.50 | 51.56 | 0 | -0.13(-0.26%) |
Jul 02, 2013 | 51.75 | 51.76 | 51.61 | 51.69 | 0 | +0.07(+0.14%) |
Jul 01, 2013 | 52.29 | 52.29 | 50.96 | 51.62 | 0 | +0.09(+0.17%) |
Jun 28, 2013 | 51.02 | 51.53 | 51.02 | 51.53 | 1,437 | +0.54(+1.06%) |
Jun 26, 2013 | 51.18 | 51.18 | 50.99 | 50.99 | 0 | +0.31(+0.60%) |
Jun 25, 2013 | 51.18 | 52.32 | 50.68 | 50.68 | 0 | -0.32(-0.63%) |
Jun 24, 2013 | 50.57 | 51.11 | 50.57 | 51.00 | 0 | -0.08(-0.16%) |
Jun 21, 2013 | 51.77 | 51.79 | 51.08 | 51.08 | 37,641 | -0.71(-1.37%) |
Jun 20, 2013 | 51.90 | 52.19 | 51.57 | 51.80 | 0 | -0.67(-1.28%) |
Jun 19, 2013 | 53.18 | 53.20 | 52.45 | 52.47 | 0 | -0.57(-1.07%) |
Jun 18, 2013 | 52.82 | 53.07 | 52.82 | 53.04 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 53.37 | 53.37 | 53.04 | 53.05 | 0 | -0.42(-0.79%) |
Jun 14, 2013 | 53.38 | 53.60 | 53.38 | 53.47 | 0 | +0.14(+0.25%) |
Jun 13, 2013 | 52.87 | 53.37 | 52.85 | 53.33 | 70,366 | +0.65(+1.24%) |
Jun 12, 2013 | 52.85 | 53.21 | 52.68 | 52.68 | 9,040 | -0.52(-0.97%) |
Jun 11, 2013 | 52.58 | 53.20 | 52.58 | 53.20 | 48,677 | +0.35(+0.67%) |
Jun 10, 2013 | 52.89 | 52.98 | 52.82 | 52.85 | 0 | -0.27(-0.51%) |
Jun 07, 2013 | 53.54 | 53.68 | 53.11 | 53.11 | 0 | -0.86(-1.60%) |
Jun 06, 2013 | 53.81 | 54.51 | 53.65 | 53.98 | 0 | +0.08(+0.15%) |
Jun 05, 2013 | 53.51 | 53.95 | 53.51 | 53.89 | 0 | +0.57(+1.08%) |
Jun 04, 2013 | 53.46 | 53.59 | 53.31 | 53.32 | 0 | -0.46(-0.86%) |