Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.99 | 48.99 | 48.28 | 48.40 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 48.48 | 49.17 | 48.37 | 48.83 | 1,187,318 | +0.18(+0.37%) |
Aug 28, 2013 | 48.42 | 49.00 | 48.34 | 48.65 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 48.90 | 49.14 | 48.46 | 48.51 | 0 | -1.03(-2.08%) |
Aug 26, 2013 | 49.93 | 50.24 | 49.47 | 49.54 | 1,937,377 | -0.55(-1.09%) |
Aug 23, 2013 | 50.15 | 50.17 | 49.60 | 50.08 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 49.68 | 50.28 | 49.68 | 50.11 | 0 | +0.60(+1.21%) |
Aug 21, 2013 | 49.68 | 50.09 | 49.30 | 49.51 | 1,623,875 | -0.57(-1.13%) |
Aug 20, 2013 | 49.52 | 50.31 | 49.30 | 50.08 | 1,590,413 | +0.57(+1.16%) |
Aug 19, 2013 | 50.14 | 50.19 | 49.50 | 49.50 | 1,229,182 | -0.70(-1.39%) |
Aug 16, 2013 | 50.20 | 50.44 | 49.79 | 50.20 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 50.50 | 50.63 | 49.82 | 50.18 | 2,748,693 | -0.79(-1.56%) |
Aug 14, 2013 | 51.49 | 51.66 | 50.86 | 50.97 | 0 | -0.49(-0.95%) |
Aug 13, 2013 | 53.11 | 53.11 | 50.89 | 51.46 | 2,041,100 | +0.41(+0.80%) |
Aug 12, 2013 | 51.22 | 51.37 | 50.82 | 51.06 | 1,453,778 | -0.48(-0.92%) |
Aug 09, 2013 | 51.56 | 52.11 | 51.32 | 51.53 | 1,342,588 | -0.39(-0.74%) |
Aug 08, 2013 | 51.81 | 52.02 | 51.34 | 51.92 | 2,068,293 | +0.52(+1.01%) |
Aug 07, 2013 | 52.04 | 52.04 | 51.29 | 51.40 | 2,140,942 | -0.65(-1.25%) |
Aug 06, 2013 | 52.30 | 52.49 | 51.93 | 52.05 | 1,341,546 | -0.30(-0.58%) |
Aug 05, 2013 | 52.67 | 52.67 | 52.24 | 52.35 | 1,299,451 | -0.33(-0.63%) |
Aug 02, 2013 | 52.69 | 52.95 | 52.30 | 52.69 | 1,896,760 | -0.28(-0.52%) |
Aug 01, 2013 | 52.47 | 53.16 | 52.20 | 52.96 | 2,005,623 | +1.04(+2.01%) |
Jul 31, 2013 | 51.00 | 52.42 | 51.00 | 51.92 | 3,476,355 | +0.46(+0.90%) |
Jul 30, 2013 | 51.76 | 51.98 | 51.38 | 51.46 | 2,718,348 | -0.04(-0.08%) |
Jul 29, 2013 | 51.21 | 52.36 | 51.08 | 51.50 | 0 | -1.12(-2.12%) |
Jul 26, 2013 | 52.17 | 52.65 | 51.80 | 52.62 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.32 | 52.81 | 51.89 | 52.26 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 51.48 | 53.13 | 51.48 | 52.18 | 0 | -2.75(-5.00%) |
Jul 23, 2013 | 55.20 | 55.28 | 54.88 | 54.92 | 0 | -0.29(-0.53%) |
Jul 22, 2013 | 54.93 | 55.27 | 54.64 | 55.21 | 0 | +0.57(+1.05%) |
Jul 19, 2013 | 54.16 | 54.65 | 53.57 | 54.64 | 0 | +0.57(+1.06%) |
Jul 18, 2013 | 53.92 | 54.48 | 53.92 | 54.07 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.02 | 54.03 | 53.57 | 53.85 | 1,152,591 | +0.31(+0.58%) |
Jul 16, 2013 | 53.93 | 54.02 | 53.44 | 53.53 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 53.47 | 54.07 | 53.44 | 53.79 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 53.42 | 53.62 | 52.93 | 53.44 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 52.87 | 53.68 | 52.80 | 53.44 | 3,380,200 | +1.30(+2.49%) |
Jul 10, 2013 | 52.58 | 52.80 | 51.74 | 52.14 | 0 | -0.69(-1.31%) |
Jul 09, 2013 | 52.87 | 52.87 | 52.33 | 52.83 | 0 | +0.46(+0.88%) |
Jul 08, 2013 | 52.26 | 52.58 | 51.98 | 52.37 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 51.64 | 52.02 | 51.19 | 52.01 | 0 | +0.90(+1.77%) |
Jul 03, 2013 | 50.69 | 51.24 | 50.51 | 51.11 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.31 | 51.24 | 50.31 | 51.06 | 0 | +0.22(+0.43%) |
Jul 01, 2013 | 50.78 | 51.42 | 50.70 | 50.84 | 0 | +0.32(+0.64%) |
Jun 28, 2013 | 50.39 | 50.83 | 50.00 | 50.51 | 2,457,155 | -0.32(-0.62%) |
Jun 27, 2013 | 50.75 | 51.16 | 50.59 | 50.83 | 0 | +0.32(+0.64%) |
Jun 26, 2013 | 50.48 | 50.84 | 50.26 | 50.51 | 0 | +0.59(+1.18%) |
Jun 25, 2013 | 49.55 | 50.17 | 49.06 | 49.92 | 0 | +1.23(+2.52%) |
Jun 24, 2013 | 49.92 | 49.95 | 48.35 | 48.69 | 3,089,841 | -1.04(-2.10%) |
Jun 21, 2013 | 50.33 | 50.48 | 49.24 | 49.73 | 4,163,551 | -0.42(-0.84%) |
Jun 20, 2013 | 50.87 | 51.24 | 50.01 | 50.15 | 0 | -1.40(-2.72%) |
Jun 19, 2013 | 52.31 | 52.62 | 51.52 | 51.55 | 0 | -0.63(-1.20%) |
Jun 18, 2013 | 51.53 | 52.33 | 51.20 | 52.18 | 1,327,860 | +0.77(+1.50%) |
Jun 17, 2013 | 50.73 | 51.79 | 50.14 | 51.41 | 0 | +0.76(+1.50%) |
Jun 14, 2013 | 51.34 | 51.34 | 50.45 | 50.65 | 0 | -0.66(-1.28%) |
Jun 13, 2013 | 50.00 | 51.32 | 49.85 | 51.31 | 1,496,904 | +1.30(+2.61%) |
Jun 12, 2013 | 51.59 | 51.62 | 49.94 | 50.00 | 1,707,900 | -1.03(-2.01%) |
Jun 11, 2013 | 51.37 | 51.72 | 50.88 | 51.03 | 1,245,093 | -0.78(-1.51%) |
Jun 10, 2013 | 52.24 | 52.38 | 51.53 | 51.81 | 0 | -0.15(-0.29%) |
Jun 07, 2013 | 51.38 | 52.02 | 50.74 | 51.96 | 0 | +1.16(+2.28%) |
Jun 06, 2013 | 50.18 | 50.80 | 49.78 | 50.80 | 0 | +0.50(+1.00%) |
Jun 05, 2013 | 51.47 | 51.78 | 50.25 | 50.30 | 0 | -1.35(-2.62%) |
Jun 04, 2013 | 52.15 | 52.58 | 51.41 | 51.65 | 0 | -0.51(-0.99%) |