Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.93 | 46.38 | 45.44 | 45.74 | 0 | -0.37(-0.80%) |
Aug 29, 2013 | 45.40 | 46.22 | 45.40 | 46.11 | 51,243 | +0.71(+1.56%) |
Aug 28, 2013 | 44.15 | 45.74 | 44.15 | 45.40 | 0 | +1.25(+2.83%) |
Aug 27, 2013 | 44.62 | 45.71 | 43.15 | 44.15 | 59,747 | -0.53(-1.19%) |
Aug 26, 2013 | 43.94 | 45.00 | 43.59 | 44.68 | 0 | +0.97(+2.22%) |
Aug 23, 2013 | 44.55 | 45.00 | 42.41 | 43.71 | 0 | -0.82(-1.84%) |
Aug 22, 2013 | 44.48 | 44.78 | 43.95 | 44.53 | 23,924 | +0.26(+0.59%) |
Aug 21, 2013 | 44.52 | 44.76 | 43.88 | 44.27 | 25,450 | -0.19(-0.43%) |
Aug 20, 2013 | 44.18 | 44.79 | 43.59 | 44.46 | 0 | +0.05(+0.11%) |
Aug 19, 2013 | 44.41 | 44.80 | 43.60 | 44.41 | 34,145 | +0.16(+0.36%) |
Aug 16, 2013 | 44.47 | 45.03 | 43.66 | 44.25 | 0 | -0.54(-1.21%) |
Aug 15, 2013 | 45.52 | 45.66 | 44.12 | 44.79 | 62,620 | -1.40(-3.03%) |
Aug 14, 2013 | 46.34 | 46.64 | 46.00 | 46.19 | 41,677 | +0.11(+0.24%) |
Aug 13, 2013 | 45.93 | 46.20 | 43.02 | 46.08 | 51,317 | -0.22(-0.48%) |
Aug 12, 2013 | 45.46 | 46.93 | 45.31 | 46.30 | 77,801 | +0.94(+2.07%) |
Aug 09, 2013 | 45.64 | 46.32 | 44.66 | 45.36 | 64,167 | -0.72(-1.56%) |
Aug 08, 2013 | 46.51 | 46.96 | 45.88 | 46.08 | 16,770 | -0.22(-0.48%) |
Aug 07, 2013 | 45.10 | 46.54 | 45.10 | 46.30 | 33,947 | +0.94(+2.07%) |
Aug 06, 2013 | 46.06 | 47.19 | 44.98 | 45.36 | 60,466 | -0.90(-1.95%) |
Aug 05, 2013 | 45.83 | 46.75 | 45.69 | 46.26 | 64,587 | +0.54(+1.18%) |
Aug 02, 2013 | 45.83 | 46.42 | 45.64 | 45.72 | 15,155 | -0.33(-0.72%) |
Aug 01, 2013 | 46.82 | 47.28 | 45.01 | 46.05 | 49,296 | -0.76(-1.62%) |
Jul 31, 2013 | 44.95 | 47.33 | 44.95 | 46.81 | 0 | +1.86(+4.14%) |
Jul 30, 2013 | 44.35 | 45.51 | 43.79 | 44.95 | 0 | +0.88(+2.00%) |
Jul 29, 2013 | 45.62 | 45.62 | 43.19 | 44.07 | 0 | -1.73(-3.78%) |
Jul 26, 2013 | 45.42 | 46.35 | 44.47 | 45.80 | 0 | -0.20(-0.43%) |
Jul 25, 2013 | 47.41 | 47.53 | 45.22 | 46.00 | 0 | -1.21(-2.56%) |
Jul 24, 2013 | 46.30 | 48.00 | 46.00 | 47.21 | 0 | -0.25(-0.53%) |
Jul 23, 2013 | 48.54 | 48.54 | 46.53 | 47.46 | 0 | -1.18(-2.43%) |
Jul 22, 2013 | 50.18 | 50.39 | 48.03 | 48.64 | 0 | -1.85(-3.66%) |
Jul 19, 2013 | 50.43 | 50.97 | 50.26 | 50.49 | 0 | -0.09(-0.18%) |
Jul 18, 2013 | 50.78 | 51.25 | 50.03 | 50.58 | 0 | -0.17(-0.33%) |
Jul 17, 2013 | 49.23 | 51.00 | 49.17 | 50.75 | 24,883 | +1.38(+2.80%) |
Jul 16, 2013 | 49.51 | 50.54 | 49.22 | 49.37 | 0 | -0.43(-0.86%) |
Jul 15, 2013 | 50.89 | 51.22 | 49.22 | 49.80 | 0 | -1.21(-2.37%) |
Jul 12, 2013 | 51.76 | 52.36 | 50.10 | 51.01 | 0 | -1.41(-2.69%) |
Jul 11, 2013 | 50.00 | 52.47 | 49.42 | 52.42 | 0 | +2.52(+5.05%) |
Jul 10, 2013 | 48.25 | 50.00 | 48.11 | 49.90 | 0 | +1.15(+2.36%) |
Jul 09, 2013 | 46.69 | 48.95 | 47.03 | 48.75 | 0 | +1.72(+3.66%) |
Jul 08, 2013 | 44.99 | 47.25 | 44.50 | 47.03 | 0 | +2.33(+5.21%) |
Jul 05, 2013 | 44.00 | 44.89 | 43.65 | 44.70 | 0 | +0.76(+1.73%) |
Jul 03, 2013 | 44.00 | 44.00 | 43.67 | 43.94 | 0 | -0.36(-0.81%) |
Jul 02, 2013 | 43.52 | 44.30 | 43.05 | 44.30 | 0 | +0.41(+0.93%) |
Jul 01, 2013 | 44.85 | 44.99 | 43.48 | 43.89 | 0 | -0.95(-2.12%) |
Jun 28, 2013 | 43.93 | 45.00 | 43.16 | 44.84 | 280,673 | +4.33(+10.69%) |
Jun 26, 2013 | 39.67 | 40.73 | 39.04 | 40.51 | 0 | +1.01(+2.56%) |
Jun 25, 2013 | 39.23 | 40.00 | 39.12 | 39.50 | 0 | +0.48(+1.22%) |
Jun 24, 2013 | 38.89 | 39.82 | 38.46 | 39.02 | 0 | -0.03(-0.07%) |
Jun 21, 2013 | 40.89 | 40.89 | 38.21 | 39.05 | 148,212 | +0.33(+0.85%) |
Jun 20, 2013 | 37.79 | 39.49 | 36.90 | 38.72 | 0 | +0.31(+0.81%) |
Jun 19, 2013 | 35.05 | 38.47 | 35.00 | 38.41 | 0 | +5.40(+16.36%) |
Jun 18, 2013 | 32.51 | 33.20 | 32.36 | 33.01 | 0 | +0.20(+0.61%) |
Jun 17, 2013 | 32.67 | 33.05 | 32.33 | 32.81 | 0 | +0.30(+0.92%) |
Jun 14, 2013 | 32.13 | 32.84 | 31.70 | 32.51 | 0 | +0.36(+1.12%) |
Jun 13, 2013 | 31.19 | 32.20 | 31.10 | 32.15 | 16,291 | +1.05(+3.38%) |
Jun 12, 2013 | 31.72 | 32.25 | 30.73 | 31.10 | 24,346 | -0.63(-1.99%) |
Jun 11, 2013 | 31.60 | 32.19 | 31.01 | 31.73 | 10,414 | -0.56(-1.73%) |
Jun 10, 2013 | 33.55 | 33.55 | 30.74 | 32.29 | 0 | -1.36(-4.04%) |
Jun 07, 2013 | 32.08 | 34.15 | 31.88 | 33.65 | 0 | +1.79(+5.62%) |
Jun 06, 2013 | 31.73 | 32.06 | 31.38 | 31.86 | 14,573 | +0.45(+1.43%) |
Jun 05, 2013 | 31.09 | 32.23 | 31.09 | 31.41 | 0 | -0.45(-1.41%) |
Jun 04, 2013 | 31.18 | 32.86 | 31.04 | 31.86 | 0 | +0.45(+1.43%) |