Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.86 | 50.92 | 50.62 | 50.81 | 112,420 | +0.08(+0.16%) |
Aug 29, 2013 | 51.28 | 51.28 | 50.48 | 50.73 | 258,844 | -0.47(-0.91%) |
Aug 28, 2013 | 50.57 | 51.35 | 50.04 | 51.20 | 336,762 | +0.43(+0.84%) |
Aug 27, 2013 | 51.23 | 51.60 | 50.53 | 50.77 | 158,664 | -1.06(-2.05%) |
Aug 26, 2013 | 52.94 | 53.03 | 51.57 | 51.84 | 217,441 | -0.88(-1.66%) |
Aug 23, 2013 | 54.05 | 54.29 | 52.58 | 52.71 | 156,484 | -1.30(-2.41%) |
Aug 22, 2013 | 54.43 | 54.72 | 53.06 | 54.02 | 44,453 | -0.21(-0.39%) |
Aug 21, 2013 | 54.38 | 55.08 | 54.21 | 54.23 | 46,785 | -0.43(-0.78%) |
Aug 20, 2013 | 54.14 | 55.42 | 53.41 | 54.66 | 61,426 | +0.64(+1.18%) |
Aug 19, 2013 | 54.88 | 54.88 | 53.94 | 54.02 | 80,281 | -0.81(-1.48%) |
Aug 16, 2013 | 54.88 | 55.09 | 54.52 | 54.83 | 80,979 | -0.34(-0.61%) |
Aug 15, 2013 | 55.38 | 55.54 | 55.03 | 55.16 | 65,456 | -0.88(-1.58%) |
Aug 14, 2013 | 56.23 | 56.56 | 55.86 | 56.05 | 62,424 | -0.34(-0.60%) |
Aug 13, 2013 | 55.56 | 56.63 | 55.18 | 56.38 | 46,653 | +0.76(+1.37%) |
Aug 12, 2013 | 55.13 | 56.67 | 54.57 | 55.62 | 87,174 | +0.17(+0.31%) |
Aug 09, 2013 | 55.00 | 55.94 | 55.00 | 55.45 | 60,379 | +0.18(+0.33%) |
Aug 08, 2013 | 55.44 | 55.80 | 54.94 | 55.27 | 48,503 | +0.17(+0.31%) |
Aug 07, 2013 | 55.38 | 55.74 | 54.78 | 55.10 | 94,076 | -0.57(-1.02%) |
Aug 06, 2013 | 55.66 | 56.21 | 55.14 | 55.66 | 78,148 | -0.20(-0.35%) |
Aug 05, 2013 | 55.88 | 56.74 | 55.84 | 55.86 | 85,386 | +0.00(+0.00%) |
Aug 02, 2013 | 56.06 | 56.43 | 55.44 | 55.86 | 242,422 | -0.26(-0.47%) |
Aug 01, 2013 | 55.97 | 56.34 | 55.05 | 56.12 | 93,367 | +0.70(+1.26%) |
Jul 31, 2013 | 56.11 | 56.59 | 55.29 | 55.43 | 77,525 | -0.70(-1.25%) |
Jul 30, 2013 | 55.57 | 56.25 | 54.47 | 56.13 | 127,007 | +0.88(+1.60%) |
Jul 29, 2013 | 55.13 | 56.17 | 55.01 | 55.25 | 146,180 | -0.14(-0.25%) |
Jul 26, 2013 | 54.85 | 55.65 | 53.66 | 55.38 | 112,667 | +0.09(+0.16%) |
Jul 25, 2013 | 54.04 | 55.90 | 53.88 | 55.29 | 128,651 | +1.07(+1.98%) |
Jul 24, 2013 | 54.04 | 54.64 | 53.60 | 54.22 | 67,593 | +0.21(+0.39%) |
Jul 23, 2013 | 54.98 | 55.17 | 53.89 | 54.01 | 70,054 | -0.16(-0.29%) |
Jul 22, 2013 | 53.46 | 54.61 | 53.44 | 54.16 | 50,815 | +0.46(+0.85%) |
Jul 19, 2013 | 53.66 | 54.28 | 53.20 | 53.71 | 89,111 | -0.16(-0.30%) |
Jul 18, 2013 | 53.49 | 54.03 | 52.88 | 53.87 | 43,379 | +0.42(+0.78%) |
Jul 17, 2013 | 54.53 | 54.53 | 52.87 | 53.45 | 106,715 | -0.84(-1.54%) |
Jul 16, 2013 | 55.14 | 55.37 | 54.20 | 54.29 | 79,357 | -0.70(-1.28%) |
Jul 15, 2013 | 54.46 | 55.32 | 53.86 | 54.99 | 65,693 | +0.60(+1.11%) |
Jul 12, 2013 | 54.76 | 55.44 | 54.17 | 54.39 | 110,692 | -0.45(-0.82%) |
Jul 11, 2013 | 54.23 | 55.13 | 53.67 | 54.83 | 110,302 | +1.02(+1.90%) |
Jul 10, 2013 | 53.68 | 54.22 | 53.32 | 53.81 | 69,243 | -0.04(-0.08%) |
Jul 09, 2013 | 53.28 | 53.87 | 52.76 | 53.85 | 104,240 | +1.09(+2.07%) |
Jul 08, 2013 | 53.07 | 53.67 | 52.33 | 52.76 | 188,555 | -0.24(-0.45%) |
Jul 05, 2013 | 52.48 | 53.06 | 52.08 | 53.00 | 79,124 | +1.07(+2.06%) |
Jul 03, 2013 | 51.75 | 52.19 | 51.61 | 51.93 | 47,956 | -0.05(-0.09%) |
Jul 02, 2013 | 51.75 | 52.07 | 51.52 | 51.98 | 80,594 | +0.06(+0.11%) |
Jul 01, 2013 | 51.11 | 52.78 | 51.11 | 51.92 | 89,772 | +0.95(+1.86%) |
Jun 28, 2013 | 50.22 | 51.19 | 50.19 | 50.97 | 325,661 | +0.79(+1.58%) |
Jun 27, 2013 | 49.80 | 50.27 | 49.26 | 50.18 | 128,718 | +0.74(+1.49%) |
Jun 26, 2013 | 49.01 | 49.58 | 48.96 | 49.44 | 203,287 | +0.79(+1.63%) |
Jun 25, 2013 | 47.87 | 48.90 | 47.68 | 48.65 | 160,107 | +0.84(+1.76%) |
Jun 24, 2013 | 48.50 | 48.50 | 47.26 | 47.81 | 116,135 | -1.27(-2.60%) |
Jun 21, 2013 | 50.18 | 50.29 | 48.50 | 49.08 | 384,825 | -0.88(-1.77%) |
Jun 20, 2013 | 51.29 | 51.60 | 49.87 | 49.97 | 57,148 | -1.88(-3.62%) |
Jun 19, 2013 | 52.47 | 52.54 | 51.67 | 51.84 | 65,065 | -0.63(-1.20%) |
Jun 18, 2013 | 52.33 | 52.82 | 52.33 | 52.47 | 56,396 | +0.28(+0.53%) |
Jun 17, 2013 | 52.55 | 53.49 | 51.94 | 52.20 | 66,533 | -0.07(-0.12%) |
Jun 14, 2013 | 53.09 | 53.10 | 51.45 | 52.26 | 251,432 | -1.43(-2.66%) |
Jun 13, 2013 | 52.43 | 54.03 | 52.18 | 53.69 | 116,862 | +1.41(+2.70%) |
Jun 12, 2013 | 53.50 | 54.56 | 51.30 | 52.28 | 351,917 | -0.37(-0.70%) |
Jun 11, 2013 | 51.79 | 52.65 | 51.00 | 52.65 | 338,194 | +0.49(+0.94%) |
Jun 10, 2013 | 52.36 | 52.66 | 51.86 | 52.16 | 101,122 | -0.09(-0.17%) |
Jun 07, 2013 | 52.25 | 52.74 | 51.96 | 52.24 | 85,941 | +0.38(+0.74%) |
Jun 06, 2013 | 52.16 | 52.29 | 51.24 | 51.86 | 135,206 | -0.42(-0.80%) |
Jun 05, 2013 | 52.90 | 53.69 | 52.06 | 52.28 | 92,680 | -0.62(-1.17%) |
Jun 04, 2013 | 53.61 | 54.12 | 52.55 | 52.90 | 77,080 | -0.59(-1.10%) |