Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.02 | 49.02 | 48.31 | 48.43 | 0 | -0.43(-0.88%) |
Aug 29, 2013 | 48.50 | 49.19 | 48.39 | 48.86 | 1,186,641 | +0.18(+0.37%) |
Aug 28, 2013 | 48.45 | 49.03 | 48.37 | 48.68 | 0 | +0.14(+0.28%) |
Aug 27, 2013 | 48.93 | 49.17 | 48.48 | 48.54 | 0 | -1.03(-2.08%) |
Aug 26, 2013 | 49.95 | 50.27 | 49.50 | 49.57 | 1,936,272 | -0.55(-1.09%) |
Aug 23, 2013 | 50.18 | 50.20 | 49.63 | 50.11 | 0 | -0.03(-0.06%) |
Aug 22, 2013 | 49.71 | 50.31 | 49.71 | 50.14 | 0 | +0.60(+1.21%) |
Aug 21, 2013 | 49.71 | 50.12 | 49.33 | 49.54 | 1,622,949 | -0.57(-1.13%) |
Aug 20, 2013 | 49.55 | 50.33 | 49.33 | 50.11 | 1,589,505 | +0.57(+1.16%) |
Aug 19, 2013 | 50.17 | 50.22 | 49.53 | 49.53 | 1,228,481 | -0.70(-1.39%) |
Aug 16, 2013 | 50.23 | 50.47 | 49.82 | 50.23 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 50.53 | 50.66 | 49.85 | 50.21 | 2,747,126 | -0.79(-1.56%) |
Aug 14, 2013 | 51.51 | 51.69 | 50.89 | 51.00 | 0 | -0.49(-0.95%) |
Aug 13, 2013 | 53.14 | 53.14 | 50.92 | 51.49 | 2,039,936 | +0.41(+0.80%) |
Aug 12, 2013 | 51.25 | 51.40 | 50.84 | 51.09 | 1,452,948 | -0.48(-0.92%) |
Aug 09, 2013 | 51.59 | 52.14 | 51.35 | 51.56 | 1,341,822 | -0.39(-0.74%) |
Aug 08, 2013 | 51.84 | 52.05 | 51.37 | 51.95 | 2,067,114 | +0.52(+1.01%) |
Aug 07, 2013 | 52.07 | 52.07 | 51.32 | 51.43 | 2,139,721 | -0.65(-1.25%) |
Aug 06, 2013 | 52.33 | 52.52 | 51.96 | 52.08 | 1,340,781 | -0.30(-0.58%) |
Aug 05, 2013 | 52.70 | 52.70 | 52.27 | 52.38 | 1,298,710 | -0.33(-0.63%) |
Aug 02, 2013 | 52.72 | 52.99 | 52.33 | 52.72 | 1,895,678 | -0.28(-0.52%) |
Aug 01, 2013 | 52.49 | 53.19 | 52.23 | 52.99 | 2,004,479 | +1.04(+2.01%) |
Jul 31, 2013 | 51.03 | 52.45 | 51.03 | 51.95 | 3,474,372 | +0.46(+0.90%) |
Jul 30, 2013 | 51.79 | 52.01 | 51.41 | 51.49 | 2,716,798 | -0.04(-0.08%) |
Jul 29, 2013 | 51.24 | 52.39 | 51.11 | 51.53 | 0 | -1.12(-2.12%) |
Jul 26, 2013 | 52.20 | 52.68 | 51.83 | 52.65 | 0 | +0.36(+0.69%) |
Jul 25, 2013 | 52.35 | 52.84 | 51.92 | 52.29 | 0 | +0.08(+0.16%) |
Jul 24, 2013 | 51.51 | 53.16 | 51.51 | 52.20 | 0 | -2.75(-5.00%) |
Jul 23, 2013 | 55.24 | 55.31 | 54.91 | 54.95 | 0 | -0.29(-0.52%) |
Jul 22, 2013 | 54.96 | 55.31 | 54.67 | 55.24 | 0 | +0.57(+1.05%) |
Jul 19, 2013 | 54.19 | 54.68 | 53.60 | 54.67 | 0 | +0.57(+1.06%) |
Jul 18, 2013 | 53.95 | 54.51 | 53.95 | 54.10 | 0 | +0.22(+0.41%) |
Jul 17, 2013 | 54.06 | 54.06 | 53.60 | 53.88 | 1,151,934 | +0.31(+0.58%) |
Jul 16, 2013 | 53.96 | 54.06 | 53.47 | 53.57 | 0 | -0.26(-0.47%) |
Jul 15, 2013 | 53.50 | 54.10 | 53.48 | 53.82 | 0 | +0.35(+0.65%) |
Jul 12, 2013 | 53.45 | 53.65 | 52.96 | 53.48 | 0 | +0.01(+0.01%) |
Jul 11, 2013 | 52.90 | 53.71 | 52.83 | 53.47 | 3,378,273 | +1.30(+2.49%) |
Jul 10, 2013 | 52.61 | 52.83 | 51.77 | 52.17 | 0 | -0.69(-1.31%) |
Jul 09, 2013 | 52.90 | 52.90 | 52.36 | 52.86 | 0 | +0.46(+0.88%) |
Jul 08, 2013 | 52.29 | 52.61 | 52.01 | 52.40 | 0 | +0.36(+0.69%) |
Jul 05, 2013 | 51.67 | 52.05 | 51.22 | 52.04 | 0 | +0.90(+1.77%) |
Jul 03, 2013 | 50.72 | 51.27 | 50.53 | 51.13 | 0 | +0.05(+0.09%) |
Jul 02, 2013 | 50.33 | 51.27 | 50.33 | 51.09 | 0 | +0.22(+0.43%) |
Jul 01, 2013 | 50.81 | 51.45 | 50.72 | 50.87 | 0 | +0.32(+0.64%) |
Jun 28, 2013 | 50.42 | 50.86 | 50.03 | 50.54 | 2,455,754 | -0.32(-0.62%) |
Jun 27, 2013 | 50.78 | 51.19 | 50.62 | 50.86 | 0 | +0.32(+0.64%) |
Jun 26, 2013 | 50.51 | 50.87 | 50.29 | 50.53 | 0 | +0.59(+1.18%) |
Jun 25, 2013 | 49.58 | 50.19 | 49.08 | 49.95 | 0 | +1.23(+2.52%) |
Jun 24, 2013 | 49.95 | 49.98 | 48.38 | 48.72 | 3,088,078 | -1.04(-2.10%) |
Jun 21, 2013 | 50.35 | 50.51 | 49.27 | 49.76 | 4,161,177 | -0.42(-0.84%) |
Jun 20, 2013 | 50.90 | 51.27 | 50.04 | 50.18 | 0 | -1.40(-2.72%) |
Jun 19, 2013 | 52.34 | 52.65 | 51.55 | 51.58 | 0 | -0.63(-1.20%) |
Jun 18, 2013 | 51.56 | 52.36 | 51.22 | 52.21 | 1,327,103 | +0.77(+1.50%) |
Jun 17, 2013 | 50.76 | 51.82 | 50.17 | 51.44 | 0 | +0.76(+1.50%) |
Jun 14, 2013 | 51.37 | 51.37 | 50.48 | 50.68 | 0 | -0.66(-1.28%) |
Jun 13, 2013 | 50.03 | 51.35 | 49.88 | 51.34 | 1,496,051 | +1.30(+2.61%) |
Jun 12, 2013 | 51.62 | 51.65 | 49.97 | 50.03 | 1,706,926 | -1.03(-2.01%) |
Jun 11, 2013 | 51.40 | 51.75 | 50.91 | 51.06 | 1,244,383 | -0.78(-1.50%) |
Jun 10, 2013 | 52.27 | 52.41 | 51.56 | 51.84 | 0 | -0.15(-0.29%) |
Jun 07, 2013 | 51.41 | 52.05 | 50.77 | 51.99 | 0 | +1.16(+2.28%) |
Jun 06, 2013 | 50.20 | 50.83 | 49.81 | 50.83 | 0 | +0.50(+1.00%) |
Jun 05, 2013 | 51.50 | 51.81 | 50.28 | 50.33 | 0 | -1.35(-2.62%) |
Jun 04, 2013 | 52.18 | 52.61 | 51.44 | 51.68 | 0 | -0.52(-0.99%) |