Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.44 | 54.55 | 53.29 | 53.38 | 261,294 | -1.09(-2.00%) |
Aug 29, 2013 | 53.99 | 54.80 | 53.99 | 54.47 | 144,920 | +0.33(+0.61%) |
Aug 28, 2013 | 53.91 | 54.58 | 53.75 | 54.14 | 113,822 | +0.34(+0.63%) |
Aug 27, 2013 | 54.81 | 55.22 | 53.80 | 53.80 | 232,004 | -1.43(-2.59%) |
Aug 26, 2013 | 54.94 | 55.90 | 54.72 | 55.23 | 200,428 | +0.23(+0.41%) |
Aug 23, 2013 | 55.19 | 55.29 | 54.80 | 55.00 | 130,464 | +0.12(+0.21%) |
Aug 22, 2013 | 53.98 | 55.30 | 53.89 | 54.89 | 134,752 | +1.08(+2.00%) |
Aug 21, 2013 | 53.61 | 54.33 | 53.61 | 53.81 | 208,557 | -0.03(-0.05%) |
Aug 20, 2013 | 53.45 | 54.25 | 53.40 | 53.83 | 156,473 | +0.39(+0.72%) |
Aug 19, 2013 | 53.33 | 53.62 | 53.24 | 53.45 | 151,780 | +0.03(+0.05%) |
Aug 16, 2013 | 53.23 | 53.78 | 53.23 | 53.42 | 147,259 | +0.19(+0.36%) |
Aug 15, 2013 | 53.43 | 53.56 | 52.99 | 53.23 | 375,200 | -0.57(-1.06%) |
Aug 14, 2013 | 54.58 | 54.61 | 53.73 | 53.80 | 166,921 | -0.74(-1.36%) |
Aug 13, 2013 | 54.33 | 54.84 | 53.66 | 54.54 | 392,390 | +0.34(+0.62%) |
Aug 12, 2013 | 53.84 | 54.44 | 53.67 | 54.20 | 353,111 | +0.24(+0.45%) |
Aug 09, 2013 | 53.24 | 53.98 | 52.94 | 53.96 | 353,381 | +0.49(+0.91%) |
Aug 08, 2013 | 53.61 | 53.86 | 53.19 | 53.47 | 495,147 | +0.17(+0.32%) |
Aug 07, 2013 | 52.91 | 53.53 | 52.29 | 53.30 | 334,832 | +0.12(+0.22%) |
Aug 06, 2013 | 53.29 | 53.55 | 52.83 | 53.19 | 143,160 | -0.30(-0.57%) |
Aug 05, 2013 | 53.13 | 53.56 | 52.67 | 53.49 | 130,388 | +0.17(+0.32%) |
Aug 02, 2013 | 53.01 | 53.45 | 52.97 | 53.32 | 215,767 | +0.13(+0.24%) |
Aug 01, 2013 | 52.99 | 53.86 | 52.79 | 53.19 | 534,994 | +0.86(+1.64%) |
Jul 31, 2013 | 52.31 | 52.61 | 52.06 | 52.34 | 365,223 | +0.21(+0.40%) |
Jul 30, 2013 | 52.56 | 52.95 | 51.96 | 52.12 | 175,996 | -0.13(-0.26%) |
Jul 29, 2013 | 52.41 | 52.69 | 52.21 | 52.26 | 123,221 | -0.35(-0.67%) |
Jul 26, 2013 | 52.81 | 53.18 | 52.44 | 52.61 | 114,360 | -0.49(-0.92%) |
Jul 25, 2013 | 53.29 | 53.29 | 52.53 | 53.10 | 172,474 | -0.21(-0.39%) |
Jul 24, 2013 | 53.33 | 53.69 | 53.22 | 53.31 | 205,087 | +0.07(+0.13%) |
Jul 23, 2013 | 53.08 | 53.36 | 52.91 | 53.24 | 210,564 | +0.28(+0.52%) |
Jul 22, 2013 | 52.91 | 53.19 | 52.60 | 52.97 | 305,342 | +0.12(+0.22%) |
Jul 19, 2013 | 51.98 | 52.94 | 51.98 | 52.85 | 317,760 | +0.67(+1.29%) |
Jul 18, 2013 | 51.06 | 52.23 | 51.06 | 52.18 | 288,644 | +1.27(+2.50%) |
Jul 17, 2013 | 50.65 | 51.06 | 50.55 | 50.90 | 142,853 | +0.39(+0.77%) |
Jul 16, 2013 | 51.19 | 51.54 | 50.48 | 50.52 | 193,632 | -0.72(-1.40%) |
Jul 15, 2013 | 50.83 | 51.31 | 50.59 | 51.23 | 167,619 | +0.57(+1.13%) |
Jul 12, 2013 | 51.04 | 51.23 | 49.89 | 50.66 | 184,697 | -0.34(-0.66%) |
Jul 11, 2013 | 50.37 | 51.14 | 50.28 | 51.00 | 271,573 | +1.20(+2.42%) |
Jul 10, 2013 | 49.04 | 49.93 | 49.04 | 49.79 | 145,408 | +0.75(+1.53%) |
Jul 09, 2013 | 48.95 | 49.50 | 48.68 | 49.04 | 163,448 | +0.41(+0.85%) |
Jul 08, 2013 | 49.08 | 49.52 | 48.53 | 48.63 | 374,404 | -0.23(-0.47%) |
Jul 05, 2013 | 48.28 | 48.93 | 48.28 | 48.86 | 217,683 | +0.63(+1.31%) |
Jul 03, 2013 | 47.55 | 48.26 | 47.55 | 48.23 | 421,136 | +0.59(+1.24%) |
Jul 02, 2013 | 47.92 | 48.26 | 47.25 | 47.64 | 299,765 | -0.27(-0.56%) |
Jul 01, 2013 | 47.82 | 48.41 | 47.45 | 47.91 | 290,691 | +0.37(+0.78%) |
Jun 28, 2013 | 47.52 | 47.93 | 47.15 | 47.54 | 965,240 | +0.97(+2.08%) |
Jun 26, 2013 | 46.30 | 46.77 | 46.12 | 46.57 | 189,390 | +0.55(+1.19%) |
Jun 25, 2013 | 46.62 | 46.71 | 45.97 | 46.02 | 329,809 | -0.30(-0.65%) |
Jun 24, 2013 | 46.01 | 46.71 | 45.72 | 46.33 | 254,782 | -0.01(-0.02%) |
Jun 21, 2013 | 47.09 | 47.24 | 46.17 | 46.33 | 536,712 | -0.74(-1.57%) |
Jun 20, 2013 | 47.13 | 47.67 | 46.90 | 47.07 | 249,568 | -0.61(-1.27%) |
Jun 19, 2013 | 48.51 | 48.51 | 47.61 | 47.68 | 130,447 | -0.83(-1.72%) |
Jun 18, 2013 | 47.34 | 48.56 | 47.21 | 48.51 | 159,324 | +1.12(+2.36%) |
Jun 17, 2013 | 47.55 | 47.72 | 46.81 | 47.39 | 267,005 | +0.19(+0.39%) |
Jun 14, 2013 | 47.08 | 47.63 | 46.73 | 47.21 | 113,379 | +0.08(+0.18%) |
Jun 13, 2013 | 46.37 | 47.20 | 46.31 | 47.13 | 222,262 | +0.61(+1.30%) |
Jun 12, 2013 | 47.54 | 47.80 | 46.35 | 46.52 | 119,993 | -0.64(-1.36%) |
Jun 11, 2013 | 47.17 | 47.53 | 46.58 | 47.16 | 136,458 | -0.53(-1.11%) |
Jun 10, 2013 | 47.31 | 47.70 | 46.86 | 47.69 | 203,597 | +0.54(+1.14%) |
Jun 07, 2013 | 46.45 | 47.25 | 44.11 | 47.15 | 160,461 | +0.69(+1.49%) |
Jun 06, 2013 | 45.85 | 46.47 | 45.48 | 46.46 | 168,776 | +0.64(+1.40%) |
Jun 05, 2013 | 46.01 | 46.33 | 45.43 | 45.82 | 222,999 | -0.36(-0.78%) |
Jun 04, 2013 | 45.81 | 46.41 | 45.34 | 46.18 | 318,630 | +0.35(+0.75%) |