Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.88 | 51.13 | 50.62 | 50.71 | 276,851 | -0.06(-0.12%) |
Aug 29, 2013 | 50.50 | 51.02 | 50.20 | 50.77 | 318,788 | +0.27(+0.53%) |
Aug 28, 2013 | 50.68 | 50.79 | 50.20 | 50.50 | 318,872 | +0.02(+0.03%) |
Aug 27, 2013 | 50.22 | 50.63 | 50.11 | 50.48 | 532,899 | -0.12(-0.24%) |
Aug 26, 2013 | 50.32 | 50.67 | 50.08 | 50.61 | 327,928 | +0.48(+0.97%) |
Aug 23, 2013 | 50.07 | 50.18 | 49.83 | 50.12 | 198,235 | +0.24(+0.48%) |
Aug 22, 2013 | 49.36 | 49.92 | 49.23 | 49.88 | 280,975 | +0.76(+1.54%) |
Aug 21, 2013 | 50.01 | 50.25 | 49.12 | 49.12 | 483,796 | -1.21(-2.40%) |
Aug 20, 2013 | 50.24 | 51.09 | 49.96 | 50.33 | 423,457 | +0.16(+0.31%) |
Aug 19, 2013 | 50.08 | 50.47 | 49.98 | 50.18 | 369,269 | +0.16(+0.33%) |
Aug 16, 2013 | 50.11 | 50.24 | 49.87 | 50.01 | 529,184 | -0.02(-0.04%) |
Aug 15, 2013 | 50.07 | 50.31 | 49.51 | 50.03 | 486,648 | -0.54(-1.07%) |
Aug 14, 2013 | 50.90 | 51.05 | 50.48 | 50.57 | 631,981 | -0.27(-0.52%) |
Aug 13, 2013 | 51.90 | 52.06 | 50.77 | 50.84 | 381,137 | -1.22(-2.35%) |
Aug 12, 2013 | 51.52 | 52.18 | 51.52 | 52.06 | 283,839 | +0.25(+0.49%) |
Aug 09, 2013 | 52.19 | 53.25 | 51.70 | 51.81 | 309,526 | -0.53(-1.02%) |
Aug 08, 2013 | 52.44 | 52.66 | 52.13 | 52.34 | 449,279 | +0.74(+1.44%) |
Aug 07, 2013 | 51.22 | 51.66 | 51.07 | 51.60 | 272,335 | +0.20(+0.40%) |
Aug 06, 2013 | 51.12 | 51.83 | 50.54 | 51.39 | 706,501 | +0.13(+0.25%) |
Aug 05, 2013 | 50.96 | 51.27 | 50.52 | 51.26 | 420,217 | +0.40(+0.78%) |
Aug 02, 2013 | 51.93 | 51.93 | 50.71 | 50.87 | 569,204 | -1.27(-2.44%) |
Aug 01, 2013 | 51.88 | 52.32 | 50.89 | 52.13 | 975,892 | +0.53(+1.02%) |
Jul 31, 2013 | 50.24 | 51.81 | 49.88 | 51.61 | 1,337,944 | +1.73(+3.48%) |
Jul 30, 2013 | 52.56 | 53.38 | 43.85 | 49.88 | 4,853,765 | -10.83(-17.84%) |
Jul 29, 2013 | 60.76 | 61.21 | 60.31 | 60.70 | 560,789 | -0.18(-0.30%) |
Jul 26, 2013 | 60.56 | 60.93 | 60.44 | 60.89 | 352,668 | +0.01(+0.01%) |
Jul 25, 2013 | 61.04 | 61.47 | 60.78 | 60.88 | 211,224 | -0.42(-0.69%) |
Jul 24, 2013 | 62.72 | 62.72 | 61.02 | 61.30 | 216,280 | -1.26(-2.01%) |
Jul 23, 2013 | 62.05 | 62.68 | 61.63 | 62.56 | 185,219 | +0.78(+1.26%) |
Jul 22, 2013 | 61.56 | 62.19 | 61.51 | 61.78 | 176,340 | +0.12(+0.20%) |
Jul 19, 2013 | 61.50 | 61.92 | 61.24 | 61.66 | 131,778 | +0.05(+0.08%) |
Jul 18, 2013 | 61.66 | 61.78 | 61.46 | 61.61 | 107,283 | +0.20(+0.33%) |
Jul 17, 2013 | 61.89 | 62.03 | 61.28 | 61.41 | 143,346 | -0.14(-0.23%) |
Jul 16, 2013 | 61.58 | 61.97 | 61.40 | 61.55 | 312,869 | -0.05(-0.09%) |
Jul 15, 2013 | 61.36 | 61.70 | 61.20 | 61.60 | 171,257 | +0.23(+0.37%) |
Jul 12, 2013 | 61.63 | 61.67 | 61.10 | 61.38 | 129,482 | -0.20(-0.32%) |
Jul 11, 2013 | 61.04 | 61.92 | 61.04 | 61.58 | 392,563 | +0.79(+1.30%) |
Jul 10, 2013 | 60.78 | 61.03 | 60.48 | 60.78 | 136,487 | +0.11(+0.18%) |
Jul 09, 2013 | 59.99 | 60.69 | 59.93 | 60.67 | 133,190 | +0.84(+1.40%) |
Jul 08, 2013 | 59.74 | 60.39 | 59.73 | 59.84 | 162,505 | +0.12(+0.21%) |
Jul 05, 2013 | 59.66 | 59.92 | 59.34 | 59.71 | 135,960 | +0.39(+0.66%) |
Jul 03, 2013 | 58.64 | 59.60 | 58.52 | 59.32 | 86,071 | +0.20(+0.35%) |
Jul 02, 2013 | 58.72 | 59.48 | 58.72 | 59.12 | 173,459 | +0.42(+0.71%) |
Jul 01, 2013 | 57.98 | 59.01 | 57.94 | 58.70 | 164,683 | +1.00(+1.73%) |
Jun 28, 2013 | 57.08 | 57.76 | 56.57 | 57.71 | 439,181 | +0.64(+1.12%) |
Jun 27, 2013 | 56.80 | 57.62 | 56.71 | 57.06 | 277,622 | +0.34(+0.60%) |
Jun 26, 2013 | 57.84 | 57.84 | 56.59 | 56.72 | 248,058 | -0.66(-1.15%) |
Jun 25, 2013 | 56.83 | 57.60 | 56.41 | 57.38 | 154,149 | +1.06(+1.88%) |
Jun 24, 2013 | 56.15 | 56.68 | 55.65 | 56.33 | 196,533 | -0.41(-0.72%) |
Jun 21, 2013 | 56.89 | 57.51 | 56.62 | 56.74 | 750,751 | -0.24(-0.42%) |
Jun 20, 2013 | 57.38 | 57.54 | 56.48 | 56.97 | 337,307 | -1.09(-1.87%) |
Jun 19, 2013 | 58.55 | 58.59 | 57.94 | 58.06 | 175,795 | -0.60(-1.02%) |
Jun 18, 2013 | 58.37 | 58.70 | 57.84 | 58.66 | 171,578 | +0.46(+0.79%) |
Jun 17, 2013 | 58.41 | 58.83 | 57.88 | 58.20 | 162,234 | -0.14(-0.25%) |
Jun 14, 2013 | 58.19 | 58.63 | 57.88 | 58.35 | 128,229 | +0.02(+0.03%) |
Jun 13, 2013 | 57.84 | 58.42 | 57.83 | 58.33 | 193,567 | +0.29(+0.49%) |
Jun 12, 2013 | 58.72 | 58.72 | 57.83 | 58.04 | 139,788 | -0.39(-0.67%) |
Jun 11, 2013 | 58.95 | 59.03 | 58.25 | 58.43 | 189,720 | -1.02(-1.72%) |
Jun 10, 2013 | 59.39 | 59.60 | 58.89 | 59.45 | 151,047 | +0.04(+0.07%) |
Jun 07, 2013 | 58.53 | 59.87 | 58.53 | 59.41 | 132,650 | -0.25(-0.41%) |
Jun 06, 2013 | 58.67 | 59.71 | 58.67 | 59.66 | 212,931 | +0.95(+1.62%) |
Jun 05, 2013 | 59.45 | 59.65 | 58.70 | 58.71 | 118,042 | -0.74(-1.25%) |
Jun 04, 2013 | 59.20 | 59.59 | 59.17 | 59.45 | 163,619 | +0.33(+0.57%) |