Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 52.70 | 52.86 | 52.00 | 52.09 | 150,680 | -0.70(-1.33%) |
Aug 29, 2013 | 52.84 | 52.94 | 52.53 | 52.79 | 186,163 | -0.28(-0.53%) |
Aug 28, 2013 | 52.65 | 53.10 | 52.28 | 53.07 | 206,908 | +0.35(+0.66%) |
Aug 27, 2013 | 53.29 | 53.29 | 52.54 | 52.72 | 347,324 | -1.17(-2.17%) |
Aug 26, 2013 | 53.62 | 54.37 | 53.62 | 53.89 | 341,089 | +0.01(+0.02%) |
Aug 23, 2013 | 53.54 | 53.96 | 52.79 | 53.88 | 269,336 | +0.54(+1.01%) |
Aug 22, 2013 | 51.87 | 53.41 | 51.81 | 53.34 | 196,003 | +1.56(+3.01%) |
Aug 21, 2013 | 51.82 | 52.28 | 51.70 | 51.78 | 163,381 | -0.25(-0.48%) |
Aug 20, 2013 | 51.76 | 52.32 | 51.53 | 52.03 | 311,480 | +0.23(+0.44%) |
Aug 19, 2013 | 51.80 | 51.88 | 51.53 | 51.80 | 357,841 | +0.03(+0.06%) |
Aug 16, 2013 | 51.30 | 51.97 | 50.97 | 51.77 | 197,631 | +0.30(+0.58%) |
Aug 15, 2013 | 51.79 | 51.79 | 50.73 | 51.47 | 463,955 | -0.55(-1.06%) |
Aug 14, 2013 | 52.58 | 52.78 | 51.99 | 52.02 | 283,253 | -0.69(-1.31%) |
Aug 13, 2013 | 52.81 | 52.84 | 51.83 | 52.71 | 350,862 | -0.04(-0.08%) |
Aug 12, 2013 | 52.68 | 53.00 | 52.58 | 52.75 | 499,970 | -0.04(-0.08%) |
Aug 09, 2013 | 52.68 | 52.96 | 52.63 | 52.79 | 315,418 | -0.02(-0.04%) |
Aug 08, 2013 | 53.13 | 53.36 | 52.74 | 52.81 | 256,324 | -0.06(-0.11%) |
Aug 07, 2013 | 53.54 | 53.54 | 52.60 | 52.87 | 224,835 | -0.83(-1.55%) |
Aug 06, 2013 | 54.52 | 54.61 | 53.45 | 53.70 | 328,669 | -0.87(-1.59%) |
Aug 05, 2013 | 54.38 | 54.92 | 54.17 | 54.57 | 177,211 | +0.12(+0.22%) |
Aug 02, 2013 | 54.55 | 54.61 | 54.09 | 54.45 | 169,862 | -0.18(-0.33%) |
Aug 01, 2013 | 53.68 | 54.73 | 53.65 | 54.63 | 563,720 | +1.56(+2.94%) |
Jul 31, 2013 | 53.03 | 53.70 | 52.92 | 53.07 | 394,237 | +0.08(+0.15%) |
Jul 30, 2013 | 53.04 | 53.21 | 52.58 | 52.99 | 405,169 | +0.20(+0.38%) |
Jul 29, 2013 | 52.51 | 53.08 | 52.29 | 52.79 | 290,562 | +0.49(+0.94%) |
Jul 26, 2013 | 52.18 | 52.40 | 51.62 | 52.30 | 293,631 | -0.18(-0.34%) |
Jul 25, 2013 | 52.50 | 53.26 | 51.84 | 52.48 | 517,357 | +0.14(+0.27%) |
Jul 24, 2013 | 52.65 | 52.79 | 52.31 | 52.34 | 397,194 | -0.08(-0.15%) |
Jul 23, 2013 | 53.19 | 53.19 | 52.29 | 52.42 | 373,856 | -0.80(-1.50%) |
Jul 22, 2013 | 53.19 | 53.63 | 53.11 | 53.22 | 216,284 | +0.05(+0.09%) |
Jul 19, 2013 | 52.64 | 53.28 | 52.28 | 53.17 | 150,489 | +0.45(+0.85%) |
Jul 18, 2013 | 52.23 | 52.88 | 52.17 | 52.72 | 201,880 | +0.56(+1.07%) |
Jul 17, 2013 | 51.82 | 52.42 | 51.57 | 52.16 | 167,009 | +0.34(+0.66%) |
Jul 16, 2013 | 52.23 | 52.27 | 51.52 | 51.82 | 339,529 | -0.32(-0.61%) |
Jul 15, 2013 | 52.49 | 52.62 | 52.07 | 52.14 | 303,636 | -0.20(-0.38%) |
Jul 12, 2013 | 51.18 | 52.53 | 51.09 | 52.34 | 510,195 | +1.33(+2.61%) |
Jul 11, 2013 | 51.35 | 51.88 | 50.87 | 51.01 | 701,594 | +0.07(+0.14%) |
Jul 10, 2013 | 50.73 | 51.09 | 50.57 | 50.94 | 422,399 | +0.19(+0.37%) |
Jul 09, 2013 | 51.31 | 51.47 | 50.62 | 50.75 | 677,789 | -0.23(-0.45%) |
Jul 08, 2013 | 51.56 | 52.00 | 50.13 | 50.98 | 912,556 | -1.87(-3.54%) |
Jul 05, 2013 | 52.60 | 52.88 | 52.42 | 52.85 | 651,341 | +0.65(+1.25%) |
Jul 03, 2013 | 52.14 | 52.39 | 51.65 | 52.20 | 356,922 | -0.18(-0.34%) |
Jul 02, 2013 | 52.95 | 53.29 | 52.11 | 52.38 | 453,505 | -0.65(-1.23%) |
Jul 01, 2013 | 52.59 | 53.23 | 52.35 | 53.03 | 499,305 | +0.92(+1.77%) |
Jun 28, 2013 | 51.88 | 52.60 | 51.55 | 52.11 | 2,263,923 | +0.75(+1.46%) |
Jun 26, 2013 | 50.61 | 51.71 | 50.35 | 51.36 | 454,217 | +1.16(+2.31%) |
Jun 25, 2013 | 50.56 | 51.00 | 50.04 | 50.20 | 421,223 | +0.16(+0.32%) |
Jun 24, 2013 | 50.39 | 50.42 | 49.55 | 50.04 | 686,596 | -0.81(-1.59%) |
Jun 21, 2013 | 51.32 | 51.49 | 50.16 | 50.85 | 684,332 | -0.15(-0.29%) |
Jun 20, 2013 | 51.86 | 52.05 | 50.83 | 51.00 | 550,084 | -1.46(-2.78%) |
Jun 19, 2013 | 53.30 | 53.65 | 52.45 | 52.46 | 461,864 | -0.79(-1.48%) |
Jun 18, 2013 | 52.64 | 53.51 | 52.52 | 53.25 | 276,497 | +0.65(+1.24%) |
Jun 17, 2013 | 52.80 | 52.95 | 52.22 | 52.60 | 461,878 | +0.39(+0.75%) |
Jun 14, 2013 | 51.85 | 52.63 | 51.72 | 52.21 | 317,908 | +0.41(+0.79%) |
Jun 13, 2013 | 51.02 | 51.93 | 50.79 | 51.80 | 340,321 | +0.81(+1.59%) |
Jun 12, 2013 | 51.29 | 51.94 | 50.51 | 50.99 | 1,068,166 | -0.02(-0.04%) |
Jun 11, 2013 | 51.01 | 51.28 | 50.49 | 51.01 | 281,760 | -0.55(-1.07%) |
Jun 10, 2013 | 50.60 | 51.85 | 50.31 | 51.56 | 622,229 | +1.03(+2.04%) |
Jun 07, 2013 | 49.58 | 50.59 | 49.43 | 50.53 | 276,328 | +1.23(+2.49%) |
Jun 06, 2013 | 48.73 | 49.33 | 48.56 | 49.30 | 560,908 | +0.50(+1.02%) |
Jun 05, 2013 | 50.40 | 50.58 | 48.76 | 48.80 | 609,054 | -1.97(-3.88%) |
Jun 04, 2013 | 50.15 | 50.93 | 50.03 | 50.77 | 973,757 | +0.62(+1.24%) |