Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 50.02 | 50.02 | 49.48 | 49.58 | 0 | -0.53(-1.06%) |
Aug 29, 2013 | 49.31 | 50.12 | 49.17 | 50.11 | 67,070 | +0.85(+1.74%) |
Aug 28, 2013 | 49.34 | 49.47 | 49.09 | 49.25 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 50.61 | 50.61 | 49.04 | 49.25 | 152,980 | -1.92(-3.75%) |
Aug 26, 2013 | 51.11 | 51.48 | 50.84 | 51.17 | 0 | +0.02(+0.03%) |
Aug 23, 2013 | 51.19 | 51.25 | 50.75 | 51.15 | 0 | -0.13(-0.26%) |
Aug 22, 2013 | 50.70 | 51.63 | 50.51 | 51.29 | 57,760 | +0.57(+1.13%) |
Aug 21, 2013 | 50.82 | 51.27 | 50.52 | 50.71 | 0 | -0.29(-0.57%) |
Aug 20, 2013 | 50.20 | 51.14 | 50.17 | 51.00 | 121,335 | +0.71(+1.42%) |
Aug 19, 2013 | 50.34 | 50.68 | 49.91 | 50.29 | 120,714 | +0.02(+0.03%) |
Aug 16, 2013 | 50.10 | 50.99 | 50.01 | 50.27 | 0 | +0.23(+0.46%) |
Aug 15, 2013 | 50.02 | 50.36 | 49.80 | 50.04 | 111,769 | -0.37(-0.74%) |
Aug 14, 2013 | 50.16 | 50.49 | 50.01 | 50.41 | 106,408 | +0.25(+0.50%) |
Aug 13, 2013 | 50.10 | 50.30 | 49.70 | 50.16 | 42,628 | +0.04(+0.08%) |
Aug 12, 2013 | 49.68 | 50.34 | 49.68 | 50.12 | 44,026 | +0.02(+0.03%) |
Aug 09, 2013 | 50.09 | 50.60 | 50.09 | 50.11 | 84,056 | -0.25(-0.49%) |
Aug 08, 2013 | 50.36 | 50.83 | 50.03 | 50.36 | 51,971 | +0.14(+0.28%) |
Aug 07, 2013 | 50.36 | 50.44 | 49.83 | 50.21 | 120,878 | -0.22(-0.43%) |
Aug 06, 2013 | 50.69 | 50.69 | 50.28 | 50.43 | 86,446 | -0.24(-0.48%) |
Aug 05, 2013 | 50.63 | 50.71 | 50.40 | 50.67 | 118,970 | +0.10(+0.20%) |
Aug 02, 2013 | 50.14 | 50.62 | 49.82 | 50.57 | 132,892 | +0.25(+0.49%) |
Aug 01, 2013 | 50.05 | 50.46 | 49.97 | 50.32 | 143,799 | +0.69(+1.39%) |
Jul 31, 2013 | 49.23 | 50.29 | 49.13 | 49.63 | 0 | +0.53(+1.08%) |
Jul 30, 2013 | 49.60 | 49.92 | 48.92 | 49.10 | 166,659 | -0.51(-1.02%) |
Jul 29, 2013 | 49.49 | 49.87 | 49.46 | 49.61 | 0 | -0.12(-0.25%) |
Jul 26, 2013 | 49.43 | 49.77 | 49.24 | 49.73 | 0 | -0.15(-0.30%) |
Jul 25, 2013 | 50.69 | 50.78 | 49.68 | 49.88 | 0 | -0.74(-1.46%) |
Jul 24, 2013 | 49.92 | 50.68 | 49.37 | 50.62 | 0 | +0.71(+1.41%) |
Jul 23, 2013 | 49.77 | 50.12 | 49.47 | 49.92 | 0 | +0.16(+0.32%) |
Jul 22, 2013 | 49.54 | 50.18 | 49.22 | 49.76 | 0 | +0.27(+0.55%) |
Jul 19, 2013 | 48.77 | 49.53 | 48.65 | 49.48 | 0 | +0.50(+1.02%) |
Jul 18, 2013 | 48.65 | 49.24 | 48.55 | 48.99 | 0 | +0.33(+0.68%) |
Jul 17, 2013 | 48.67 | 48.77 | 48.44 | 48.65 | 92,674 | +0.12(+0.24%) |
Jul 16, 2013 | 49.17 | 49.17 | 47.93 | 48.54 | 0 | -0.67(-1.37%) |
Jul 15, 2013 | 48.81 | 49.38 | 48.49 | 49.21 | 0 | +0.43(+0.88%) |
Jul 12, 2013 | 48.06 | 48.87 | 48.03 | 48.78 | 0 | +0.61(+1.26%) |
Jul 11, 2013 | 49.44 | 49.77 | 48.11 | 48.17 | 0 | -0.76(-1.56%) |
Jul 10, 2013 | 49.50 | 49.60 | 48.70 | 48.94 | 0 | -0.49(-0.99%) |
Jul 09, 2013 | 49.62 | 49.58 | 49.33 | 49.43 | 0 | -0.01(-0.02%) |
Jul 08, 2013 | 49.48 | 49.93 | 49.33 | 49.43 | 170,949 | +0.00(+0.00%) |
Jul 05, 2013 | 48.95 | 49.48 | 48.18 | 49.43 | 0 | +1.24(+2.58%) |
Jul 03, 2013 | 47.78 | 48.39 | 47.77 | 48.19 | 0 | +0.09(+0.19%) |
Jul 02, 2013 | 46.98 | 48.52 | 46.98 | 48.10 | 0 | +1.15(+2.46%) |
Jul 01, 2013 | 45.86 | 47.17 | 45.73 | 46.94 | 0 | +0.74(+1.60%) |
Jun 28, 2013 | 46.12 | 46.60 | 45.78 | 46.21 | 327,690 | -0.16(-0.34%) |
Jun 27, 2013 | 45.63 | 46.54 | 45.50 | 46.36 | 0 | +1.08(+2.38%) |
Jun 26, 2013 | 45.20 | 45.52 | 44.84 | 45.28 | 0 | +0.53(+1.19%) |
Jun 25, 2013 | 44.32 | 44.81 | 43.78 | 44.75 | 0 | +0.77(+1.75%) |
Jun 24, 2013 | 43.37 | 44.31 | 43.28 | 43.98 | 0 | +0.36(+0.82%) |
Jun 21, 2013 | 43.23 | 43.84 | 42.61 | 43.62 | 562,912 | +0.56(+1.31%) |
Jun 20, 2013 | 42.63 | 43.62 | 42.63 | 43.06 | 0 | -0.17(-0.38%) |
Jun 19, 2013 | 43.58 | 43.77 | 43.15 | 43.23 | 0 | -0.43(-0.99%) |
Jun 18, 2013 | 43.16 | 43.77 | 42.89 | 43.66 | 0 | +0.49(+1.13%) |
Jun 17, 2013 | 43.73 | 43.73 | 42.86 | 43.17 | 0 | -0.12(-0.27%) |
Jun 14, 2013 | 44.19 | 44.54 | 42.99 | 43.28 | 0 | -0.88(-1.99%) |
Jun 13, 2013 | 43.31 | 44.17 | 43.08 | 44.16 | 118,993 | +0.85(+1.95%) |
Jun 12, 2013 | 44.01 | 44.01 | 43.22 | 43.32 | 89,548 | -0.40(-0.91%) |
Jun 11, 2013 | 43.83 | 44.67 | 43.48 | 43.72 | 87,471 | -0.70(-1.57%) |
Jun 10, 2013 | 43.76 | 44.45 | 43.56 | 44.41 | 0 | +0.69(+1.58%) |
Jun 07, 2013 | 43.87 | 43.87 | 43.45 | 43.72 | 0 | +0.17(+0.38%) |
Jun 06, 2013 | 43.71 | 44.13 | 42.84 | 43.56 | 161,791 | -0.02(-0.04%) |
Jun 05, 2013 | 43.74 | 44.97 | 43.28 | 43.57 | 0 | -0.10(-0.24%) |
Jun 04, 2013 | 44.26 | 44.48 | 43.52 | 43.68 | 0 | -0.65(-1.47%) |