Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.56 | 50.56 | 50.45 | 50.45 | 249 | -0.31(-0.61%) |
Aug 29, 2013 | 50.05 | 50.79 | 49.83 | 50.76 | 854 | +0.05(+0.10%) |
Aug 28, 2013 | 50.60 | 50.71 | 50.52 | 50.71 | 756 | -0.15(-0.29%) |
Aug 27, 2013 | 50.70 | 50.86 | 50.50 | 50.86 | 17,689 | -0.69(-1.34%) |
Aug 26, 2013 | 51.55 | 51.55 | 51.55 | 51.55 | 520 | +0.10(+0.19%) |
Aug 23, 2013 | 51.42 | 51.45 | 50.88 | 51.45 | 1,234 | +0.40(+0.78%) |
Aug 22, 2013 | 51.05 | 51.05 | 50.80 | 51.05 | 1,573 | -0.50(-0.97%) |
Aug 21, 2013 | 51.60 | 51.85 | 50.67 | 51.55 | 1,127 | +1.35(+2.69%) |
Aug 19, 2013 | 50.20 | 50.20 | 50.20 | 0 | +0.82(+1.66%) | |
Aug 16, 2013 | 49.38 | 49.38 | 49.38 | 49.38 | 105 | -0.72(-1.44%) |
Aug 15, 2013 | 50.25 | 50.25 | 50.10 | 50.10 | 1,119 | -0.50(-0.99%) |
Aug 14, 2013 | 50.35 | 50.60 | 50.35 | 50.60 | 950 | +0.90(+1.81%) |
Aug 12, 2013 | 49.70 | 49.70 | 49.70 | 0 | -0.35(-0.70%) | |
Aug 09, 2013 | 48.93 | 50.05 | 48.93 | 50.05 | 394 | +0.28(+0.56%) |
Aug 08, 2013 | 49.50 | 49.90 | 49.45 | 49.77 | 10,064 | -0.02(-0.04%) |
Aug 07, 2013 | 49.69 | 49.85 | 49.67 | 49.79 | 1,469 | +0.94(+1.92%) |
Aug 06, 2013 | 49.30 | 49.30 | 48.85 | 48.85 | 1,995 | +0.80(+1.66%) |
Aug 05, 2013 | 47.26 | 48.05 | 47.10 | 48.05 | 1,312 | +0.60(+1.26%) |
Aug 02, 2013 | 46.48 | 47.45 | 46.48 | 47.45 | 569 | +0.23(+0.49%) |
Aug 01, 2013 | 45.97 | 47.22 | 45.97 | 47.22 | 883 | -0.01(-0.02%) |
Jul 31, 2013 | 46.70 | 47.23 | 46.70 | 47.23 | 3,384 | +1.27(+2.76%) |
Jul 30, 2013 | 46.80 | 46.80 | 45.96 | 45.96 | 750 | -0.14(-0.30%) |
Jul 29, 2013 | 46.35 | 46.35 | 46.10 | 46.10 | 1,884 | -1.75(-3.66%) |
Jul 26, 2013 | 47.85 | 47.85 | 47.85 | 47.85 | 1,137 | -0.05(-0.10%) |
Jul 25, 2013 | 47.90 | 47.90 | 47.90 | 47.90 | 500 | -0.45(-0.93%) |
Jul 24, 2013 | 48.35 | 48.35 | 48.35 | 48.35 | 200 | +0.20(+0.42%) |
Jul 23, 2013 | 47.50 | 48.15 | 47.50 | 48.15 | 1,247 | +0.75(+1.58%) |
Jul 22, 2013 | 47.18 | 47.40 | 46.42 | 47.40 | 711 | -0.10(-0.21%) |
Jul 19, 2013 | 47.40 | 47.50 | 47.40 | 47.50 | 871 | +0.00(+0.00%) |
Jul 18, 2013 | 47.50 | 47.50 | 47.50 | 47.50 | 312 | +1.00(+2.15%) |
Jul 17, 2013 | 47.15 | 47.15 | 46.50 | 46.50 | 290 | -0.20(-0.43%) |
Jul 16, 2013 | 46.70 | 46.70 | 46.70 | 46.70 | 128 | +0.52(+1.12%) |
Jul 15, 2013 | 46.37 | 46.37 | 46.00 | 46.18 | 685 | -0.77(-1.64%) |
Jul 12, 2013 | 46.95 | 46.95 | 46.95 | 46.95 | 189 | +0.03(+0.06%) |
Jul 11, 2013 | 47.25 | 47.25 | 46.86 | 46.92 | 1,300 | +0.39(+0.84%) |
Jul 09, 2013 | 46.53 | 46.53 | 46.53 | 0 | +0.73(+1.60%) | |
Jul 05, 2013 | 45.80 | 45.80 | 45.80 | 45.80 | 0 | +0.15(+0.33%) |
Jul 03, 2013 | 45.65 | 45.65 | 45.65 | 45.65 | 459 | +0.15(+0.33%) |
Jul 02, 2013 | 45.45 | 45.50 | 45.29 | 45.50 | 1,894 | -0.70(-1.52%) |
Jul 01, 2013 | 46.20 | 46.20 | 45.35 | 46.20 | 634 | +1.82(+4.10%) |
Jun 28, 2013 | 44.38 | 44.38 | 44.38 | 44.38 | 114 | -1.21(-2.65%) |
Jun 26, 2013 | 44.96 | 45.59 | 44.96 | 45.59 | 384 | -0.56(-1.21%) |
Jun 25, 2013 | 46.00 | 46.60 | 46.00 | 46.15 | 621 | +0.40(+0.87%) |
Jun 24, 2013 | 45.75 | 45.75 | 45.75 | 45.75 | 100 | -0.94(-2.01%) |
Jun 21, 2013 | 46.69 | 46.69 | 46.69 | 46.69 | 240 | +0.04(+0.09%) |
Jun 20, 2013 | 48.89 | 48.89 | 46.65 | 46.65 | 354 | -2.24(-4.58%) |
Jun 19, 2013 | 48.38 | 48.89 | 48.38 | 48.89 | 337 | -0.31(-0.63%) |
Jun 18, 2013 | 49.20 | 49.20 | 49.20 | 49.20 | 100 | +0.45(+0.92%) |
Jun 13, 2013 | 48.75 | 48.75 | 48.75 | 0 | +0.58(+1.20%) | |
Jun 12, 2013 | 48.17 | 48.17 | 48.17 | 48.17 | 211 | -1.08(-2.19%) |
Jun 10, 2013 | 49.25 | 49.25 | 49.25 | 49.25 | 0 | -0.15(-0.30%) |
Jun 06, 2013 | 49.40 | 49.40 | 49.40 | 0 | +1.06(+2.19%) | |
Jun 05, 2013 | 49.30 | 49.30 | 48.34 | 48.34 | 400 | -0.57(-1.17%) |