Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.67 | 41.70 | 40.70 | 40.77 | 984,487 | -0.81(-1.94%) |
Aug 29, 2013 | 41.25 | 42.00 | 41.22 | 41.58 | 626,479 | +0.32(+0.76%) |
Aug 28, 2013 | 41.78 | 42.04 | 41.23 | 41.26 | 1,166,929 | -0.59(-1.42%) |
Aug 27, 2013 | 42.65 | 42.91 | 41.69 | 41.85 | 792,348 | -1.38(-3.19%) |
Aug 26, 2013 | 43.54 | 43.77 | 43.15 | 43.23 | 378,644 | -0.24(-0.56%) |
Aug 23, 2013 | 43.66 | 43.69 | 42.97 | 43.47 | 456,178 | -0.16(-0.37%) |
Aug 22, 2013 | 42.73 | 43.82 | 42.73 | 43.64 | 507,231 | +1.00(+2.36%) |
Aug 21, 2013 | 42.95 | 42.95 | 42.27 | 42.63 | 794,378 | -0.45(-1.04%) |
Aug 20, 2013 | 42.65 | 43.37 | 42.46 | 43.08 | 1,210,378 | +0.56(+1.33%) |
Aug 19, 2013 | 43.15 | 43.20 | 42.46 | 42.51 | 574,220 | -0.66(-1.53%) |
Aug 16, 2013 | 43.27 | 43.80 | 42.90 | 43.17 | 742,249 | -0.07(-0.15%) |
Aug 15, 2013 | 43.25 | 43.57 | 43.05 | 43.24 | 776,740 | -0.39(-0.89%) |
Aug 14, 2013 | 43.76 | 44.10 | 43.59 | 43.63 | 826,580 | +0.00(+0.00%) |
Aug 13, 2013 | 44.31 | 44.33 | 43.53 | 43.63 | 1,025,308 | -0.55(-1.24%) |
Aug 12, 2013 | 44.12 | 44.26 | 43.77 | 44.18 | 911,342 | -0.03(-0.07%) |
Aug 09, 2013 | 44.45 | 44.67 | 44.09 | 44.20 | 736,469 | -0.23(-0.51%) |
Aug 08, 2013 | 44.69 | 45.05 | 44.17 | 44.43 | 1,676,165 | -0.02(-0.05%) |
Aug 07, 2013 | 45.09 | 45.20 | 44.31 | 44.45 | 1,115,741 | -0.87(-1.93%) |
Aug 06, 2013 | 46.52 | 46.69 | 45.04 | 45.33 | 937,986 | -1.32(-2.83%) |
Aug 05, 2013 | 47.06 | 47.22 | 46.38 | 46.65 | 434,240 | -0.58(-1.23%) |
Aug 02, 2013 | 47.07 | 47.38 | 46.73 | 47.23 | 518,605 | +0.09(+0.19%) |
Aug 01, 2013 | 45.56 | 47.20 | 45.08 | 47.14 | 1,355,847 | +2.06(+4.58%) |
Jul 31, 2013 | 44.37 | 45.40 | 44.11 | 45.08 | 568,867 | +0.69(+1.54%) |
Jul 30, 2013 | 44.36 | 44.80 | 44.10 | 44.39 | 460,316 | +0.26(+0.59%) |
Jul 29, 2013 | 44.80 | 44.90 | 44.02 | 44.13 | 677,928 | -0.80(-1.78%) |
Jul 26, 2013 | 44.72 | 44.98 | 44.46 | 44.93 | 709,944 | -0.01(-0.02%) |
Jul 25, 2013 | 44.98 | 45.28 | 44.49 | 44.94 | 849,599 | -0.01(-0.02%) |
Jul 24, 2013 | 45.78 | 46.29 | 44.93 | 44.95 | 995,233 | -0.70(-1.53%) |
Jul 23, 2013 | 45.91 | 45.91 | 44.41 | 45.65 | 1,338,262 | -0.30(-0.65%) |
Jul 22, 2013 | 45.88 | 46.14 | 45.68 | 45.95 | 926,292 | +0.26(+0.57%) |
Jul 19, 2013 | 45.56 | 45.81 | 45.08 | 45.68 | 915,855 | +0.38(+0.84%) |
Jul 18, 2013 | 44.56 | 45.52 | 44.42 | 45.31 | 628,043 | +0.95(+2.14%) |
Jul 17, 2013 | 44.17 | 44.50 | 43.89 | 44.36 | 397,913 | +0.34(+0.76%) |
Jul 16, 2013 | 44.98 | 45.47 | 43.96 | 44.02 | 1,012,476 | -0.71(-1.60%) |
Jul 15, 2013 | 44.10 | 45.08 | 43.94 | 44.74 | 761,360 | +0.40(+0.90%) |
Jul 12, 2013 | 44.28 | 44.58 | 44.12 | 44.34 | 609,605 | -0.07(-0.15%) |
Jul 11, 2013 | 44.55 | 44.67 | 44.21 | 44.40 | 721,328 | +0.49(+1.11%) |
Jul 10, 2013 | 44.30 | 44.42 | 43.81 | 43.91 | 823,563 | -0.33(-0.74%) |
Jul 09, 2013 | 43.52 | 44.48 | 43.45 | 44.24 | 1,026,354 | +0.42(+0.95%) |
Jul 08, 2013 | 43.99 | 44.12 | 43.59 | 43.83 | 685,206 | -0.09(-0.20%) |
Jul 05, 2013 | 44.07 | 44.16 | 43.51 | 43.91 | 781,197 | +0.31(+0.72%) |
Jul 03, 2013 | 43.60 | 43.93 | 43.28 | 43.60 | 452,465 | -0.17(-0.40%) |
Jul 02, 2013 | 44.41 | 44.81 | 43.61 | 43.77 | 667,496 | -0.36(-0.81%) |
Jul 01, 2013 | 44.28 | 44.75 | 44.02 | 44.13 | 591,207 | -0.18(-0.41%) |
Jun 28, 2013 | 44.69 | 44.85 | 44.30 | 44.31 | 593,013 | -0.51(-1.14%) |
Jun 27, 2013 | 44.64 | 44.92 | 44.45 | 44.82 | 390,778 | +0.55(+1.23%) |
Jun 26, 2013 | 44.39 | 44.63 | 43.73 | 44.28 | 346,137 | +0.28(+0.63%) |
Jun 25, 2013 | 43.39 | 44.18 | 43.04 | 44.00 | 575,265 | +1.10(+2.57%) |
Jun 24, 2013 | 43.57 | 43.59 | 42.54 | 42.90 | 615,689 | -1.20(-2.71%) |
Jun 21, 2013 | 44.19 | 44.62 | 43.32 | 44.10 | 955,870 | +0.28(+0.65%) |
Jun 20, 2013 | 44.31 | 44.47 | 43.53 | 43.81 | 796,939 | -1.04(-2.31%) |
Jun 19, 2013 | 45.31 | 45.53 | 44.82 | 44.85 | 680,913 | -0.45(-1.00%) |
Jun 18, 2013 | 45.14 | 45.30 | 44.93 | 45.30 | 700,396 | +0.23(+0.50%) |
Jun 17, 2013 | 45.67 | 45.88 | 44.69 | 45.07 | 431,707 | -0.19(-0.42%) |
Jun 14, 2013 | 45.36 | 46.06 | 45.09 | 45.26 | 572,245 | -0.15(-0.34%) |
Jun 13, 2013 | 44.72 | 45.52 | 44.54 | 45.41 | 931,393 | +0.69(+1.55%) |
Jun 12, 2013 | 45.22 | 45.47 | 44.64 | 44.72 | 590,681 | -0.13(-0.29%) |
Jun 11, 2013 | 45.04 | 45.47 | 44.59 | 44.85 | 457,242 | -0.83(-1.82%) |
Jun 10, 2013 | 46.03 | 46.39 | 45.52 | 45.68 | 508,804 | -0.08(-0.18%) |
Jun 07, 2013 | 44.93 | 46.22 | 44.80 | 45.76 | 478,796 | +1.18(+2.65%) |
Jun 06, 2013 | 43.91 | 44.61 | 43.91 | 44.58 | 661,197 | +0.69(+1.56%) |
Jun 05, 2013 | 44.77 | 44.94 | 43.56 | 43.90 | 1,224,967 | -1.12(-2.49%) |
Jun 04, 2013 | 45.47 | 45.95 | 44.78 | 45.02 | 701,115 | -0.55(-1.22%) |