Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.41 | 47.41 | 46.52 | 46.54 | 0 | -1.06(-2.22%) |
Aug 29, 2013 | 48.22 | 48.38 | 47.30 | 47.60 | 0 | -0.65(-1.34%) |
Aug 28, 2013 | 48.36 | 48.53 | 48.10 | 48.25 | 379,227 | -0.07(-0.14%) |
Aug 27, 2013 | 48.02 | 48.38 | 47.69 | 48.32 | 390,430 | -0.21(-0.44%) |
Aug 26, 2013 | 48.27 | 48.88 | 48.19 | 48.53 | 582,038 | +0.19(+0.39%) |
Aug 23, 2013 | 48.60 | 48.76 | 48.09 | 48.34 | 0 | -0.03(-0.07%) |
Aug 22, 2013 | 48.11 | 48.77 | 48.05 | 48.38 | 0 | +0.43(+0.89%) |
Aug 21, 2013 | 47.51 | 48.09 | 47.18 | 47.95 | 0 | +0.34(+0.72%) |
Aug 20, 2013 | 47.04 | 47.68 | 46.83 | 47.61 | 596,749 | +0.68(+1.45%) |
Aug 19, 2013 | 46.48 | 47.07 | 46.43 | 46.93 | 0 | +0.55(+1.18%) |
Aug 16, 2013 | 46.25 | 46.56 | 46.15 | 46.38 | 0 | +0.11(+0.24%) |
Aug 15, 2013 | 46.33 | 46.39 | 45.99 | 46.27 | 286,736 | -0.29(-0.62%) |
Aug 14, 2013 | 46.85 | 46.95 | 46.38 | 46.56 | 0 | -0.34(-0.73%) |
Aug 13, 2013 | 46.68 | 46.93 | 46.25 | 46.90 | 428,749 | +0.49(+1.05%) |
Aug 12, 2013 | 45.56 | 46.51 | 45.51 | 46.42 | 321,304 | +0.77(+1.68%) |
Aug 09, 2013 | 45.71 | 45.94 | 45.43 | 45.65 | 258,245 | -0.24(-0.52%) |
Aug 08, 2013 | 45.70 | 46.14 | 45.58 | 45.89 | 133,947 | +0.46(+1.01%) |
Aug 07, 2013 | 45.49 | 45.66 | 45.14 | 45.43 | 368,145 | -0.26(-0.58%) |
Aug 06, 2013 | 46.16 | 46.69 | 45.64 | 45.69 | 304,085 | -1.05(-2.24%) |
Aug 05, 2013 | 46.77 | 46.97 | 46.33 | 46.74 | 250,667 | -0.04(-0.09%) |
Aug 02, 2013 | 47.37 | 47.37 | 46.48 | 46.78 | 291,692 | -0.77(-1.61%) |
Aug 01, 2013 | 46.36 | 47.86 | 46.36 | 47.55 | 514,595 | +1.51(+3.27%) |
Jul 31, 2013 | 45.68 | 46.36 | 45.68 | 46.04 | 0 | +0.44(+0.97%) |
Jul 30, 2013 | 45.66 | 45.88 | 45.34 | 45.60 | 0 | +0.13(+0.28%) |
Jul 29, 2013 | 45.17 | 45.64 | 45.08 | 45.47 | 0 | +0.25(+0.55%) |
Jul 26, 2013 | 44.42 | 45.34 | 44.31 | 45.22 | 0 | +0.38(+0.85%) |
Jul 25, 2013 | 43.85 | 44.92 | 43.84 | 44.84 | 0 | +0.89(+2.03%) |
Jul 24, 2013 | 44.58 | 44.62 | 43.90 | 43.95 | 0 | -0.32(-0.71%) |
Jul 23, 2013 | 44.79 | 44.79 | 44.13 | 44.26 | 0 | -0.43(-0.97%) |
Jul 22, 2013 | 44.73 | 44.74 | 44.59 | 44.70 | 0 | -0.02(-0.04%) |
Jul 19, 2013 | 45.05 | 45.12 | 44.65 | 44.71 | 0 | -0.34(-0.76%) |
Jul 18, 2013 | 44.87 | 45.37 | 44.46 | 45.05 | 0 | +0.55(+1.22%) |
Jul 17, 2013 | 44.60 | 44.67 | 44.20 | 44.51 | 300,181 | +0.12(+0.27%) |
Jul 16, 2013 | 45.14 | 45.22 | 44.35 | 44.39 | 0 | -0.79(-1.75%) |
Jul 15, 2013 | 45.03 | 45.43 | 44.66 | 45.18 | 0 | +0.04(+0.09%) |
Jul 12, 2013 | 46.12 | 46.14 | 45.04 | 45.14 | 0 | -1.23(-2.66%) |
Jul 11, 2013 | 46.46 | 46.79 | 46.32 | 46.37 | 0 | +0.38(+0.83%) |
Jul 10, 2013 | 46.23 | 46.47 | 45.80 | 45.99 | 0 | -0.49(-1.06%) |
Jul 09, 2013 | 45.75 | 46.77 | 45.75 | 46.48 | 0 | +0.86(+1.89%) |
Jul 08, 2013 | 45.43 | 45.91 | 45.25 | 45.62 | 0 | +0.20(+0.45%) |
Jul 05, 2013 | 44.93 | 45.45 | 44.80 | 45.42 | 0 | +0.98(+2.20%) |
Jul 03, 2013 | 44.47 | 44.97 | 44.41 | 44.44 | 0 | +0.03(+0.08%) |
Jul 02, 2013 | 44.50 | 44.75 | 44.07 | 44.41 | 0 | -0.15(-0.34%) |
Jul 01, 2013 | 43.95 | 44.58 | 43.95 | 44.56 | 0 | +0.70(+1.59%) |
Jun 28, 2013 | 43.70 | 44.21 | 43.51 | 43.86 | 809,608 | +0.20(+0.47%) |
Jun 27, 2013 | 43.45 | 43.92 | 43.36 | 43.66 | 0 | +0.45(+1.04%) |
Jun 26, 2013 | 43.51 | 43.66 | 42.92 | 43.21 | 0 | +0.07(+0.16%) |
Jun 25, 2013 | 43.26 | 43.45 | 43.00 | 43.14 | 0 | +0.06(+0.14%) |
Jun 24, 2013 | 43.25 | 43.47 | 43.04 | 43.08 | 0 | -0.90(-2.05%) |
Jun 21, 2013 | 44.14 | 44.52 | 43.72 | 43.98 | 574,376 | -0.04(-0.10%) |
Jun 20, 2013 | 44.19 | 44.38 | 43.39 | 44.02 | 0 | -0.66(-1.49%) |
Jun 19, 2013 | 45.20 | 45.22 | 44.63 | 44.69 | 0 | -0.42(-0.93%) |
Jun 18, 2013 | 45.01 | 45.29 | 44.73 | 45.11 | 0 | +0.20(+0.46%) |
Jun 17, 2013 | 45.95 | 45.95 | 44.46 | 44.90 | 0 | -0.79(-1.73%) |
Jun 14, 2013 | 45.71 | 46.31 | 45.58 | 45.69 | 0 | -0.01(-0.02%) |
Jun 13, 2013 | 44.76 | 45.86 | 44.69 | 45.70 | 268,786 | +0.89(+2.00%) |
Jun 12, 2013 | 45.34 | 45.61 | 44.63 | 44.81 | 289,969 | -0.40(-0.89%) |
Jun 11, 2013 | 45.21 | 45.79 | 45.01 | 45.21 | 209,011 | -0.34(-0.75%) |
Jun 10, 2013 | 46.20 | 46.40 | 45.48 | 45.55 | 0 | -0.46(-1.00%) |
Jun 07, 2013 | 45.45 | 46.32 | 45.01 | 46.01 | 0 | +0.94(+2.08%) |
Jun 06, 2013 | 44.48 | 45.09 | 44.39 | 45.07 | 0 | +0.56(+1.26%) |
Jun 05, 2013 | 44.71 | 44.80 | 44.30 | 44.51 | 0 | -0.36(-0.80%) |
Jun 04, 2013 | 44.97 | 45.51 | 44.70 | 44.87 | 0 | -0.19(-0.42%) |