Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.67 | 50.70 | 49.65 | 50.01 | 548,595 | -0.61(-1.20%) |
Aug 29, 2013 | 51.03 | 51.35 | 50.62 | 50.62 | 512,286 | -0.67(-1.30%) |
Aug 28, 2013 | 51.45 | 51.70 | 51.26 | 51.29 | 249,475 | -0.24(-0.47%) |
Aug 27, 2013 | 52.04 | 52.28 | 51.20 | 51.53 | 334,879 | -1.02(-1.95%) |
Aug 26, 2013 | 51.85 | 53.14 | 51.70 | 52.55 | 255,549 | +0.67(+1.30%) |
Aug 23, 2013 | 51.76 | 52.08 | 51.16 | 51.88 | 147,150 | +0.31(+0.60%) |
Aug 22, 2013 | 51.49 | 51.67 | 50.92 | 51.57 | 209,666 | +0.27(+0.53%) |
Aug 21, 2013 | 51.64 | 51.77 | 51.23 | 51.30 | 232,742 | -0.48(-0.94%) |
Aug 20, 2013 | 51.55 | 52.05 | 51.51 | 51.78 | 272,730 | +0.14(+0.26%) |
Aug 19, 2013 | 52.32 | 52.36 | 51.49 | 51.64 | 369,378 | -0.72(-1.37%) |
Aug 16, 2013 | 52.24 | 52.86 | 52.15 | 52.36 | 164,060 | +0.17(+0.32%) |
Aug 15, 2013 | 52.08 | 52.33 | 51.68 | 52.20 | 252,006 | -0.20(-0.38%) |
Aug 14, 2013 | 52.80 | 53.08 | 52.04 | 52.39 | 211,904 | -0.28(-0.53%) |
Aug 13, 2013 | 52.79 | 53.27 | 52.30 | 52.67 | 264,644 | +0.08(+0.16%) |
Aug 12, 2013 | 51.86 | 52.63 | 51.67 | 52.59 | 265,503 | +0.48(+0.92%) |
Aug 09, 2013 | 52.44 | 52.61 | 51.83 | 52.11 | 200,849 | -0.28(-0.54%) |
Aug 08, 2013 | 52.59 | 53.27 | 52.37 | 52.39 | 225,170 | +0.20(+0.38%) |
Aug 07, 2013 | 52.61 | 52.76 | 52.03 | 52.20 | 338,324 | -0.55(-1.05%) |
Aug 06, 2013 | 52.80 | 53.74 | 52.60 | 52.75 | 261,741 | -0.85(-1.58%) |
Aug 05, 2013 | 53.15 | 53.62 | 52.71 | 53.60 | 189,620 | +0.17(+0.31%) |
Aug 02, 2013 | 54.23 | 54.71 | 53.29 | 53.43 | 314,093 | -0.96(-1.77%) |
Aug 01, 2013 | 53.29 | 54.71 | 53.07 | 54.40 | 646,122 | +1.72(+3.27%) |
Jul 31, 2013 | 52.71 | 53.17 | 52.42 | 52.67 | 611,260 | +0.05(+0.10%) |
Jul 30, 2013 | 52.67 | 52.85 | 52.30 | 52.62 | 311,990 | -0.10(-0.19%) |
Jul 29, 2013 | 53.25 | 53.57 | 52.42 | 52.72 | 300,248 | -0.64(-1.19%) |
Jul 26, 2013 | 53.01 | 53.40 | 52.14 | 53.36 | 511,108 | +0.11(+0.21%) |
Jul 25, 2013 | 53.52 | 53.79 | 51.57 | 53.24 | 692,293 | -0.58(-1.08%) |
Jul 24, 2013 | 54.07 | 54.07 | 53.17 | 53.83 | 330,434 | -0.16(-0.29%) |
Jul 23, 2013 | 53.71 | 54.14 | 53.51 | 53.99 | 197,271 | +0.60(+1.12%) |
Jul 22, 2013 | 53.30 | 53.44 | 53.08 | 53.39 | 278,254 | +0.15(+0.28%) |
Jul 19, 2013 | 53.22 | 53.41 | 52.77 | 53.24 | 244,831 | -0.02(-0.03%) |
Jul 18, 2013 | 52.73 | 53.42 | 52.51 | 53.25 | 214,059 | +0.69(+1.31%) |
Jul 17, 2013 | 52.71 | 53.03 | 52.30 | 52.56 | 438,955 | +0.19(+0.36%) |
Jul 16, 2013 | 52.61 | 52.89 | 52.00 | 52.37 | 483,324 | -0.22(-0.42%) |
Jul 15, 2013 | 54.17 | 54.39 | 52.51 | 52.59 | 647,621 | -1.66(-3.06%) |
Jul 12, 2013 | 54.31 | 54.36 | 52.38 | 54.25 | 863,063 | -1.31(-2.36%) |
Jul 11, 2013 | 55.47 | 55.59 | 54.86 | 55.56 | 241,848 | +0.87(+1.59%) |
Jul 10, 2013 | 54.61 | 54.99 | 54.09 | 54.69 | 348,163 | +0.20(+0.38%) |
Jul 09, 2013 | 54.05 | 54.58 | 53.76 | 54.49 | 359,488 | +0.73(+1.35%) |
Jul 08, 2013 | 52.98 | 53.80 | 52.87 | 53.76 | 355,207 | +0.87(+1.65%) |
Jul 05, 2013 | 52.72 | 53.03 | 52.57 | 52.89 | 320,022 | +0.24(+0.46%) |
Jul 03, 2013 | 52.11 | 52.65 | 52.01 | 52.64 | 249,724 | +0.35(+0.67%) |
Jul 02, 2013 | 51.53 | 53.05 | 51.42 | 52.30 | 616,558 | +0.73(+1.41%) |
Jul 01, 2013 | 50.56 | 51.61 | 50.56 | 51.57 | 489,738 | +1.17(+2.33%) |
Jun 28, 2013 | 49.39 | 50.91 | 49.26 | 50.39 | 536,645 | +0.14(+0.27%) |
Jun 26, 2013 | 50.51 | 50.95 | 50.11 | 50.26 | 347,972 | +0.10(+0.20%) |
Jun 25, 2013 | 50.96 | 51.12 | 49.83 | 50.16 | 658,875 | -0.44(-0.87%) |
Jun 24, 2013 | 51.73 | 51.74 | 50.37 | 50.60 | 547,748 | -1.80(-3.43%) |
Jun 21, 2013 | 53.17 | 53.29 | 51.90 | 52.39 | 747,826 | -0.65(-1.23%) |
Jun 20, 2013 | 53.55 | 54.03 | 52.89 | 53.05 | 622,355 | -1.64(-2.99%) |
Jun 19, 2013 | 55.08 | 55.08 | 54.35 | 54.68 | 311,519 | -0.33(-0.59%) |
Jun 18, 2013 | 54.43 | 55.02 | 54.22 | 55.01 | 231,043 | +0.71(+1.31%) |
Jun 17, 2013 | 54.23 | 54.87 | 53.86 | 54.30 | 255,285 | +0.20(+0.38%) |
Jun 14, 2013 | 54.50 | 54.58 | 53.86 | 54.09 | 202,026 | -0.34(-0.63%) |
Jun 13, 2013 | 53.40 | 54.61 | 53.40 | 54.43 | 279,368 | +0.86(+1.61%) |
Jun 12, 2013 | 54.24 | 54.24 | 53.39 | 53.57 | 392,621 | -0.70(-1.30%) |
Jun 11, 2013 | 53.89 | 54.60 | 53.89 | 54.27 | 422,564 | -0.70(-1.28%) |
Jun 10, 2013 | 54.31 | 54.98 | 53.86 | 54.98 | 428,716 | +0.75(+1.38%) |
Jun 07, 2013 | 53.72 | 54.52 | 53.70 | 54.23 | 393,298 | +0.80(+1.49%) |
Jun 06, 2013 | 52.50 | 53.45 | 52.38 | 53.43 | 475,340 | +0.91(+1.73%) |
Jun 05, 2013 | 53.64 | 53.89 | 52.52 | 52.52 | 454,251 | -1.41(-2.61%) |
Jun 04, 2013 | 54.75 | 55.16 | 53.50 | 53.93 | 400,723 | -0.96(-1.75%) |