Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.07 | 50.07 | 49.54 | 49.63 | 0 | -0.53(-1.06%) |
Aug 29, 2013 | 49.36 | 50.17 | 49.22 | 50.16 | 66,995 | +0.86(+1.74%) |
Aug 28, 2013 | 49.40 | 49.52 | 49.15 | 49.31 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 50.67 | 50.67 | 49.09 | 49.31 | 152,810 | -1.92(-3.75%) |
Aug 26, 2013 | 51.17 | 51.53 | 50.89 | 51.23 | 0 | +0.02(+0.03%) |
Aug 23, 2013 | 51.24 | 51.31 | 50.81 | 51.21 | 0 | -0.13(-0.26%) |
Aug 22, 2013 | 50.75 | 51.68 | 50.57 | 51.34 | 57,696 | +0.57(+1.13%) |
Aug 21, 2013 | 50.88 | 51.33 | 50.58 | 50.77 | 0 | -0.29(-0.57%) |
Aug 20, 2013 | 50.25 | 51.20 | 50.23 | 51.06 | 121,200 | +0.71(+1.42%) |
Aug 19, 2013 | 50.40 | 50.74 | 49.96 | 50.35 | 120,579 | +0.02(+0.03%) |
Aug 16, 2013 | 50.15 | 51.05 | 50.06 | 50.33 | 0 | +0.23(+0.46%) |
Aug 15, 2013 | 50.08 | 50.42 | 49.85 | 50.10 | 111,645 | -0.37(-0.74%) |
Aug 14, 2013 | 50.22 | 50.54 | 50.06 | 50.47 | 106,289 | +0.25(+0.50%) |
Aug 13, 2013 | 50.15 | 50.35 | 49.76 | 50.22 | 42,580 | +0.04(+0.08%) |
Aug 12, 2013 | 49.73 | 50.39 | 49.73 | 50.18 | 43,977 | +0.02(+0.03%) |
Aug 09, 2013 | 50.15 | 50.66 | 50.15 | 50.16 | 83,962 | -0.25(-0.49%) |
Aug 08, 2013 | 50.41 | 50.89 | 50.09 | 50.41 | 51,913 | +0.14(+0.28%) |
Aug 07, 2013 | 50.41 | 50.49 | 49.89 | 50.27 | 120,743 | -0.22(-0.43%) |
Aug 06, 2013 | 50.74 | 50.74 | 50.33 | 50.49 | 86,350 | -0.24(-0.48%) |
Aug 05, 2013 | 50.69 | 50.77 | 50.45 | 50.73 | 118,838 | +0.10(+0.20%) |
Aug 02, 2013 | 50.20 | 50.68 | 49.87 | 50.63 | 132,744 | +0.25(+0.49%) |
Aug 01, 2013 | 50.10 | 50.51 | 50.03 | 50.38 | 143,640 | +0.69(+1.39%) |
Jul 31, 2013 | 49.28 | 50.35 | 49.18 | 49.69 | 0 | +0.53(+1.08%) |
Jul 30, 2013 | 49.66 | 49.97 | 48.97 | 49.16 | 166,473 | -0.51(-1.02%) |
Jul 29, 2013 | 49.55 | 49.93 | 49.52 | 49.66 | 0 | -0.12(-0.25%) |
Jul 26, 2013 | 49.49 | 49.82 | 49.30 | 49.79 | 0 | -0.15(-0.30%) |
Jul 25, 2013 | 50.74 | 50.84 | 49.74 | 49.94 | 0 | -0.74(-1.46%) |
Jul 24, 2013 | 49.98 | 50.73 | 49.42 | 50.68 | 0 | +0.71(+1.41%) |
Jul 23, 2013 | 49.83 | 50.18 | 49.52 | 49.97 | 0 | +0.16(+0.32%) |
Jul 22, 2013 | 49.60 | 50.24 | 49.27 | 49.81 | 0 | +0.27(+0.55%) |
Jul 19, 2013 | 48.82 | 49.59 | 48.70 | 49.54 | 0 | +0.50(+1.02%) |
Jul 18, 2013 | 48.70 | 49.29 | 48.61 | 49.04 | 0 | +0.33(+0.68%) |
Jul 17, 2013 | 48.73 | 48.82 | 48.49 | 48.71 | 92,571 | +0.12(+0.24%) |
Jul 16, 2013 | 49.22 | 49.22 | 47.99 | 48.59 | 0 | -0.67(-1.37%) |
Jul 15, 2013 | 48.87 | 49.43 | 48.55 | 49.27 | 0 | +0.43(+0.88%) |
Jul 12, 2013 | 48.11 | 48.92 | 48.09 | 48.83 | 0 | +0.61(+1.26%) |
Jul 11, 2013 | 49.50 | 49.82 | 48.17 | 48.23 | 0 | -0.76(-1.56%) |
Jul 10, 2013 | 49.56 | 49.66 | 48.76 | 48.99 | 0 | -0.49(-0.99%) |
Jul 09, 2013 | 49.67 | 49.64 | 49.39 | 49.48 | 0 | -0.01(-0.02%) |
Jul 08, 2013 | 49.53 | 49.99 | 49.38 | 49.49 | 170,759 | +0.00(+0.00%) |
Jul 05, 2013 | 49.01 | 49.53 | 48.23 | 49.49 | 0 | +1.25(+2.58%) |
Jul 03, 2013 | 47.84 | 48.44 | 47.82 | 48.24 | 0 | +0.09(+0.19%) |
Jul 02, 2013 | 47.03 | 48.58 | 47.03 | 48.15 | 0 | +1.16(+2.46%) |
Jul 01, 2013 | 45.91 | 47.22 | 45.78 | 47.00 | 0 | +0.74(+1.60%) |
Jun 28, 2013 | 46.17 | 46.65 | 45.83 | 46.26 | 327,326 | -0.16(-0.34%) |
Jun 27, 2013 | 45.68 | 46.59 | 45.55 | 46.41 | 0 | +1.08(+2.38%) |
Jun 26, 2013 | 45.25 | 45.57 | 44.89 | 45.33 | 0 | +0.53(+1.19%) |
Jun 25, 2013 | 44.37 | 44.86 | 43.83 | 44.80 | 0 | +0.77(+1.76%) |
Jun 24, 2013 | 43.42 | 44.36 | 43.32 | 44.03 | 0 | +0.36(+0.82%) |
Jun 21, 2013 | 43.28 | 43.89 | 42.66 | 43.67 | 562,287 | +0.57(+1.31%) |
Jun 20, 2013 | 42.68 | 43.67 | 42.68 | 43.11 | 0 | -0.17(-0.38%) |
Jun 19, 2013 | 43.63 | 43.82 | 43.20 | 43.27 | 0 | -0.43(-0.99%) |
Jun 18, 2013 | 43.21 | 43.81 | 42.93 | 43.71 | 0 | +0.49(+1.13%) |
Jun 17, 2013 | 43.78 | 43.78 | 42.91 | 43.22 | 0 | -0.12(-0.27%) |
Jun 14, 2013 | 44.24 | 44.59 | 43.04 | 43.33 | 0 | -0.88(-1.99%) |
Jun 13, 2013 | 43.36 | 44.22 | 43.12 | 44.21 | 118,861 | +0.85(+1.95%) |
Jun 12, 2013 | 44.06 | 44.06 | 43.27 | 43.37 | 89,449 | -0.40(-0.91%) |
Jun 11, 2013 | 43.88 | 44.72 | 43.53 | 43.76 | 87,374 | -0.70(-1.57%) |
Jun 10, 2013 | 43.81 | 44.50 | 43.61 | 44.46 | 0 | +0.69(+1.58%) |
Jun 07, 2013 | 43.92 | 43.92 | 43.50 | 43.77 | 0 | +0.17(+0.38%) |
Jun 06, 2013 | 43.76 | 44.18 | 42.89 | 43.61 | 161,611 | -0.02(-0.04%) |
Jun 05, 2013 | 43.79 | 45.02 | 43.33 | 43.62 | 0 | -0.10(-0.24%) |
Jun 04, 2013 | 44.31 | 44.53 | 43.57 | 43.73 | 0 | -0.65(-1.47%) |