Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.39 | 49.39 | 47.67 | 48.49 | 46,226 | -0.99(-2.00%) |
Aug 29, 2013 | 50.32 | 50.39 | 49.08 | 49.48 | 37,013 | -0.74(-1.48%) |
Aug 28, 2013 | 51.31 | 52.08 | 50.14 | 50.23 | 25,491 | -0.97(-1.90%) |
Aug 27, 2013 | 52.20 | 52.29 | 49.96 | 51.20 | 60,724 | -2.13(-3.99%) |
Aug 26, 2013 | 52.41 | 53.51 | 52.40 | 53.32 | 30,062 | +1.18(+2.26%) |
Aug 23, 2013 | 51.68 | 52.28 | 51.07 | 52.14 | 29,050 | +0.38(+0.74%) |
Aug 22, 2013 | 51.59 | 52.09 | 50.99 | 51.76 | 22,812 | +0.20(+0.39%) |
Aug 21, 2013 | 51.73 | 52.40 | 51.03 | 51.56 | 12,744 | -0.58(-1.11%) |
Aug 20, 2013 | 51.86 | 52.40 | 51.60 | 52.14 | 13,175 | +0.45(+0.86%) |
Aug 19, 2013 | 52.84 | 52.84 | 51.50 | 51.70 | 23,713 | -1.37(-2.58%) |
Aug 16, 2013 | 53.39 | 53.87 | 52.86 | 53.07 | 17,897 | -0.67(-1.25%) |
Aug 15, 2013 | 53.59 | 54.47 | 52.57 | 53.74 | 54,233 | -0.56(-1.04%) |
Aug 14, 2013 | 54.30 | 54.95 | 53.86 | 54.30 | 52,594 | -0.15(-0.27%) |
Aug 13, 2013 | 54.45 | 54.57 | 54.15 | 54.45 | 19,179 | -0.03(-0.05%) |
Aug 12, 2013 | 54.09 | 54.63 | 52.70 | 54.48 | 121,327 | +0.19(+0.35%) |
Aug 09, 2013 | 54.04 | 54.54 | 53.92 | 54.28 | 50,774 | -0.08(-0.15%) |
Aug 08, 2013 | 54.64 | 54.64 | 53.75 | 54.37 | 12,544 | +0.25(+0.45%) |
Aug 07, 2013 | 54.01 | 54.40 | 53.77 | 54.12 | 9,851 | +0.24(+0.45%) |
Aug 06, 2013 | 54.96 | 54.97 | 53.34 | 53.88 | 10,059 | -0.53(-0.97%) |
Aug 05, 2013 | 54.53 | 54.62 | 53.99 | 54.40 | 9,422 | -0.13(-0.23%) |
Aug 02, 2013 | 53.87 | 54.64 | 53.87 | 54.53 | 17,930 | +0.23(+0.42%) |
Aug 01, 2013 | 53.92 | 54.38 | 53.58 | 54.30 | 29,873 | +0.76(+1.42%) |
Jul 31, 2013 | 53.50 | 53.98 | 53.17 | 53.54 | 18,365 | +0.07(+0.14%) |
Jul 30, 2013 | 53.33 | 53.80 | 52.31 | 53.47 | 24,128 | +0.23(+0.43%) |
Jul 29, 2013 | 53.24 | 53.70 | 52.91 | 53.24 | 12,822 | -0.29(-0.54%) |
Jul 26, 2013 | 53.84 | 54.63 | 53.31 | 53.53 | 15,598 | -0.87(-1.60%) |
Jul 25, 2013 | 53.55 | 54.50 | 53.55 | 54.40 | 30,875 | +0.49(+0.91%) |
Jul 24, 2013 | 53.75 | 53.99 | 53.43 | 53.91 | 46,368 | +0.16(+0.30%) |
Jul 23, 2013 | 53.43 | 53.84 | 53.35 | 53.75 | 11,397 | +0.14(+0.25%) |
Jul 22, 2013 | 53.98 | 54.12 | 53.22 | 53.61 | 33,566 | -0.24(-0.45%) |
Jul 19, 2013 | 53.72 | 54.19 | 53.13 | 53.86 | 28,810 | +0.20(+0.37%) |
Jul 18, 2013 | 53.15 | 54.01 | 53.01 | 53.66 | 16,756 | +0.45(+0.85%) |
Jul 17, 2013 | 53.89 | 54.28 | 53.21 | 53.21 | 22,337 | -0.24(-0.44%) |
Jul 16, 2013 | 53.12 | 53.57 | 52.92 | 53.44 | 19,268 | +0.21(+0.39%) |
Jul 15, 2013 | 52.65 | 53.40 | 52.65 | 53.23 | 42,841 | +0.47(+0.89%) |
Jul 12, 2013 | 53.02 | 53.02 | 52.36 | 52.76 | 37,145 | -0.17(-0.33%) |
Jul 11, 2013 | 52.92 | 53.06 | 52.37 | 52.93 | 44,500 | +0.55(+1.06%) |
Jul 10, 2013 | 52.12 | 53.02 | 52.12 | 52.38 | 21,218 | +0.11(+0.21%) |
Jul 09, 2013 | 50.98 | 52.47 | 50.67 | 52.27 | 36,010 | +1.61(+3.17%) |
Jul 08, 2013 | 50.16 | 50.87 | 50.14 | 50.67 | 36,750 | +0.58(+1.16%) |
Jul 05, 2013 | 49.89 | 50.13 | 49.20 | 50.09 | 30,664 | +0.89(+1.81%) |
Jul 03, 2013 | 49.05 | 49.41 | 48.86 | 49.20 | 12,684 | +0.05(+0.11%) |
Jul 02, 2013 | 49.18 | 49.85 | 48.73 | 49.14 | 25,800 | -0.19(-0.39%) |
Jul 01, 2013 | 48.49 | 49.63 | 48.14 | 49.33 | 45,885 | +1.49(+3.11%) |
Jun 28, 2013 | 49.67 | 49.68 | 47.81 | 47.84 | 124,849 | -1.80(-3.64%) |
Jun 27, 2013 | 48.17 | 49.85 | 47.92 | 49.65 | 37,783 | +1.61(+3.36%) |
Jun 26, 2013 | 47.97 | 48.65 | 47.59 | 48.04 | 113,218 | +0.61(+1.28%) |
Jun 25, 2013 | 47.38 | 47.84 | 46.58 | 47.43 | 79,743 | +0.36(+0.77%) |
Jun 24, 2013 | 47.95 | 47.97 | 46.61 | 47.06 | 54,055 | -1.29(-2.66%) |
Jun 21, 2013 | 48.35 | 48.64 | 47.39 | 48.35 | 62,871 | +0.15(+0.32%) |
Jun 20, 2013 | 47.89 | 48.90 | 47.35 | 48.20 | 67,287 | -0.58(-1.19%) |
Jun 19, 2013 | 49.39 | 49.75 | 48.27 | 48.78 | 157,186 | -0.77(-1.56%) |
Jun 18, 2013 | 48.16 | 49.55 | 47.35 | 49.55 | 39,867 | +1.61(+3.37%) |
Jun 17, 2013 | 46.77 | 48.03 | 46.60 | 47.94 | 24,567 | +1.25(+2.68%) |
Jun 14, 2013 | 47.93 | 47.99 | 46.39 | 46.68 | 32,824 | -1.45(-3.01%) |
Jun 13, 2013 | 47.57 | 48.76 | 47.06 | 48.13 | 50,315 | +0.63(+1.32%) |
Jun 12, 2013 | 48.72 | 48.72 | 47.06 | 47.51 | 19,304 | -0.85(-1.76%) |
Jun 11, 2013 | 48.55 | 48.64 | 47.64 | 48.36 | 14,409 | -0.61(-1.24%) |
Jun 10, 2013 | 48.81 | 49.18 | 47.94 | 48.97 | 10,841 | +0.22(+0.45%) |
Jun 07, 2013 | 48.18 | 49.03 | 48.15 | 48.75 | 8,424 | +0.96(+2.01%) |
Jun 06, 2013 | 47.67 | 47.84 | 47.19 | 47.79 | 23,673 | +0.08(+0.17%) |
Jun 05, 2013 | 48.47 | 48.47 | 47.45 | 47.71 | 19,675 | -0.95(-1.96%) |
Jun 04, 2013 | 48.88 | 49.10 | 48.32 | 48.66 | 38,732 | -0.15(-0.30%) |