Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.33 | 44.48 | 43.64 | 43.81 | 126,334 | -0.54(-1.22%) |
Aug 29, 2013 | 43.81 | 45.20 | 43.81 | 44.35 | 103,547 | +0.54(+1.24%) |
Aug 28, 2013 | 43.98 | 44.15 | 43.61 | 43.81 | 376,260 | -0.18(-0.41%) |
Aug 27, 2013 | 44.00 | 44.21 | 43.63 | 43.99 | 184,448 | -0.51(-1.14%) |
Aug 26, 2013 | 44.56 | 45.20 | 44.26 | 44.50 | 93,178 | +0.01(+0.01%) |
Aug 23, 2013 | 45.26 | 45.26 | 44.43 | 44.49 | 68,564 | -0.71(-1.57%) |
Aug 22, 2013 | 44.94 | 45.68 | 44.54 | 45.20 | 110,531 | +0.42(+0.94%) |
Aug 21, 2013 | 44.91 | 45.19 | 44.50 | 44.78 | 92,260 | -0.17(-0.37%) |
Aug 20, 2013 | 44.33 | 45.33 | 44.05 | 44.94 | 229,600 | +0.79(+1.78%) |
Aug 19, 2013 | 45.03 | 45.03 | 44.02 | 44.15 | 309,663 | -0.84(-1.87%) |
Aug 16, 2013 | 44.95 | 45.46 | 44.60 | 44.99 | 137,258 | -0.17(-0.37%) |
Aug 15, 2013 | 45.18 | 45.53 | 44.82 | 45.16 | 100,823 | -0.35(-0.77%) |
Aug 14, 2013 | 46.03 | 46.16 | 45.46 | 45.51 | 109,058 | -0.51(-1.11%) |
Aug 13, 2013 | 46.48 | 46.53 | 45.93 | 46.02 | 78,223 | -0.31(-0.67%) |
Aug 12, 2013 | 46.47 | 46.52 | 46.12 | 46.33 | 71,591 | -0.18(-0.38%) |
Aug 09, 2013 | 46.57 | 46.78 | 46.38 | 46.51 | 85,851 | -0.02(-0.04%) |
Aug 08, 2013 | 46.77 | 46.82 | 46.32 | 46.53 | 137,585 | +0.08(+0.17%) |
Aug 07, 2013 | 46.98 | 46.98 | 46.37 | 46.45 | 133,216 | -0.64(-1.36%) |
Aug 06, 2013 | 47.42 | 47.53 | 46.90 | 47.09 | 123,718 | -0.38(-0.81%) |
Aug 05, 2013 | 47.55 | 47.92 | 47.16 | 47.47 | 160,704 | -0.01(-0.03%) |
Aug 02, 2013 | 47.46 | 47.63 | 46.80 | 47.49 | 104,320 | +0.35(+0.74%) |
Aug 01, 2013 | 46.49 | 47.39 | 46.16 | 47.14 | 151,713 | +1.08(+2.34%) |
Jul 31, 2013 | 46.09 | 46.44 | 45.87 | 46.06 | 436,579 | -0.01(-0.03%) |
Jul 30, 2013 | 44.99 | 47.88 | 44.54 | 46.07 | 787,621 | +2.85(+6.59%) |
Jul 29, 2013 | 43.51 | 43.92 | 43.07 | 43.22 | 293,432 | -0.19(-0.44%) |
Jul 26, 2013 | 43.37 | 43.92 | 43.26 | 43.41 | 284,548 | -0.17(-0.38%) |
Jul 25, 2013 | 43.67 | 43.81 | 43.25 | 43.58 | 343,576 | -0.32(-0.72%) |
Jul 24, 2013 | 45.71 | 45.71 | 43.73 | 43.90 | 265,547 | -1.59(-3.50%) |
Jul 23, 2013 | 46.47 | 46.55 | 45.38 | 45.49 | 147,500 | -0.98(-2.11%) |
Jul 22, 2013 | 46.72 | 46.77 | 45.64 | 46.47 | 159,391 | -0.30(-0.65%) |
Jul 19, 2013 | 46.77 | 46.95 | 46.34 | 46.77 | 250,192 | -0.65(-1.38%) |
Jul 18, 2013 | 46.73 | 47.72 | 46.69 | 47.43 | 91,708 | +0.92(+1.98%) |
Jul 17, 2013 | 47.19 | 47.22 | 46.31 | 46.51 | 57,822 | -0.59(-1.26%) |
Jul 16, 2013 | 47.47 | 47.47 | 46.88 | 47.10 | 64,154 | -0.43(-0.90%) |
Jul 15, 2013 | 47.37 | 47.92 | 47.26 | 47.53 | 93,614 | +0.21(+0.45%) |
Jul 12, 2013 | 47.02 | 47.39 | 46.90 | 47.32 | 114,667 | +0.40(+0.85%) |
Jul 11, 2013 | 47.22 | 47.36 | 46.65 | 46.92 | 101,245 | +0.07(+0.14%) |
Jul 10, 2013 | 47.18 | 47.34 | 46.55 | 46.86 | 98,737 | -0.40(-0.84%) |
Jul 09, 2013 | 47.24 | 47.37 | 46.88 | 47.26 | 131,074 | +0.35(+0.75%) |
Jul 08, 2013 | 47.00 | 47.50 | 46.85 | 46.90 | 130,091 | +0.18(+0.38%) |
Jul 05, 2013 | 46.61 | 47.27 | 46.49 | 46.73 | 127,574 | +0.59(+1.28%) |
Jul 03, 2013 | 45.31 | 46.28 | 45.25 | 46.14 | 88,478 | +0.77(+1.70%) |
Jul 02, 2013 | 45.53 | 45.63 | 44.85 | 45.36 | 191,291 | -0.02(-0.04%) |
Jul 01, 2013 | 45.74 | 46.17 | 45.13 | 45.38 | 207,941 | -0.15(-0.32%) |
Jun 28, 2013 | 45.36 | 45.64 | 45.28 | 45.53 | 434,321 | +0.87(+1.95%) |
Jun 26, 2013 | 44.78 | 45.05 | 44.52 | 44.66 | 185,260 | +0.18(+0.40%) |
Jun 25, 2013 | 44.63 | 44.80 | 44.23 | 44.48 | 170,784 | +0.11(+0.24%) |
Jun 24, 2013 | 44.77 | 44.93 | 44.17 | 44.37 | 184,269 | -0.72(-1.60%) |
Jun 21, 2013 | 46.48 | 46.51 | 44.63 | 45.09 | 364,451 | -1.22(-2.63%) |
Jun 20, 2013 | 46.92 | 47.10 | 46.05 | 46.31 | 198,570 | -0.79(-1.67%) |
Jun 19, 2013 | 47.33 | 47.51 | 47.04 | 47.10 | 135,334 | -0.21(-0.45%) |
Jun 18, 2013 | 47.25 | 47.41 | 46.85 | 47.31 | 377,511 | +0.13(+0.27%) |
Jun 17, 2013 | 47.87 | 48.07 | 46.87 | 47.18 | 99,155 | -0.31(-0.65%) |
Jun 14, 2013 | 47.75 | 47.90 | 47.33 | 47.49 | 73,608 | -0.21(-0.44%) |
Jun 13, 2013 | 47.38 | 47.94 | 47.14 | 47.70 | 89,477 | +0.32(+0.67%) |
Jun 12, 2013 | 48.05 | 48.05 | 47.28 | 47.39 | 79,761 | -0.38(-0.79%) |
Jun 11, 2013 | 48.66 | 48.66 | 47.65 | 47.76 | 132,048 | -0.98(-2.01%) |
Jun 10, 2013 | 48.50 | 49.05 | 48.45 | 48.75 | 480,214 | +0.56(+1.15%) |
Jun 07, 2013 | 47.90 | 48.72 | 47.90 | 48.19 | 180,127 | +0.48(+1.01%) |
Jun 06, 2013 | 47.08 | 47.81 | 47.05 | 47.71 | 143,187 | +0.70(+1.49%) |
Jun 05, 2013 | 47.42 | 47.64 | 46.68 | 47.01 | 134,998 | -0.34(-0.72%) |
Jun 04, 2013 | 47.36 | 47.96 | 46.88 | 47.35 | 363,855 | -0.20(-0.43%) |