Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.33 | 44.33 | 44.33 | 0 | -0.62(-1.38%) | |
Aug 29, 2013 | 44.60 | 45.20 | 44.60 | 44.95 | 53,232 | +0.42(+0.94%) |
Aug 28, 2013 | 44.78 | 44.85 | 44.50 | 44.53 | 54,873 | -0.32(-0.71%) |
Aug 27, 2013 | 44.85 | 45.17 | 44.52 | 44.85 | 58,571 | -0.18(-0.40%) |
Aug 26, 2013 | 45.32 | 45.41 | 45.01 | 45.03 | 43,519 | -0.14(-0.31%) |
Aug 23, 2013 | 45.01 | 45.42 | 44.86 | 45.17 | 66,151 | +0.34(+0.76%) |
Aug 22, 2013 | 44.93 | 45.32 | 44.44 | 44.83 | 65,626 | -0.10(-0.22%) |
Aug 21, 2013 | 45.21 | 45.30 | 44.85 | 44.93 | 50,700 | -0.14(-0.31%) |
Aug 20, 2013 | 44.70 | 45.38 | 44.70 | 45.07 | 45,512 | +0.24(+0.54%) |
Aug 19, 2013 | 45.01 | 45.19 | 44.80 | 44.83 | 39,130 | -0.22(-0.49%) |
Aug 16, 2013 | 44.99 | 45.32 | 44.94 | 45.05 | 31,245 | +0.13(+0.29%) |
Aug 15, 2013 | 45.20 | 45.20 | 44.33 | 44.92 | 107,693 | -0.34(-0.75%) |
Aug 14, 2013 | 45.62 | 45.70 | 45.00 | 45.26 | 117,187 | -0.44(-0.96%) |
Aug 13, 2013 | 45.35 | 45.79 | 45.35 | 45.70 | 47,195 | +0.39(+0.86%) |
Aug 12, 2013 | 45.36 | 45.40 | 45.17 | 45.31 | 37,289 | -0.17(-0.37%) |
Aug 09, 2013 | 45.50 | 45.55 | 45.28 | 45.48 | 36,479 | -0.03(-0.07%) |
Aug 08, 2013 | 45.26 | 45.70 | 45.20 | 45.51 | 62,845 | +0.32(+0.71%) |
Aug 07, 2013 | 45.08 | 45.36 | 45.02 | 45.19 | 33,561 | +0.01(+0.02%) |
Aug 06, 2013 | 45.08 | 45.56 | 45.06 | 45.18 | 73,370 | -0.38(-0.83%) |
Aug 02, 2013 | 45.56 | 45.56 | 45.56 | 0 | +0.07(+0.15%) | |
Aug 01, 2013 | 45.13 | 45.50 | 45.06 | 45.49 | 50,064 | +0.44(+0.98%) |
Jul 31, 2013 | 45.68 | 45.69 | 45.05 | 45.05 | 57,476 | -0.40(-0.88%) |
Jul 30, 2013 | 45.40 | 45.70 | 45.35 | 45.45 | 54,817 | +0.07(+0.15%) |
Jul 29, 2013 | 45.37 | 45.52 | 45.20 | 45.38 | 86,683 | +0.03(+0.07%) |
Jul 26, 2013 | 45.55 | 45.55 | 44.84 | 45.35 | 34,108 | -0.20(-0.44%) |
Jul 25, 2013 | 45.54 | 45.65 | 45.42 | 45.55 | 43,927 | +0.01(+0.02%) |
Jul 24, 2013 | 45.65 | 45.75 | 45.35 | 45.54 | 54,494 | -0.08(-0.18%) |
Jul 23, 2013 | 45.40 | 45.66 | 45.28 | 45.62 | 71,197 | +0.18(+0.40%) |
Jul 22, 2013 | 45.12 | 45.74 | 45.03 | 45.44 | 201,217 | +0.39(+0.87%) |
Jul 19, 2013 | 44.61 | 45.06 | 44.61 | 45.05 | 71,769 | +0.30(+0.67%) |
Jul 18, 2013 | 44.54 | 44.81 | 44.48 | 44.75 | 199,475 | +0.23(+0.52%) |
Jul 17, 2013 | 44.45 | 44.55 | 44.40 | 44.52 | 58,737 | -0.03(-0.07%) |
Jul 16, 2013 | 44.49 | 44.56 | 44.36 | 44.55 | 46,330 | +0.07(+0.16%) |
Jul 15, 2013 | 44.40 | 44.49 | 44.39 | 44.48 | 26,177 | +0.08(+0.18%) |
Jul 12, 2013 | 44.36 | 44.40 | 44.23 | 44.40 | 30,176 | +0.02(+0.05%) |
Jul 11, 2013 | 44.10 | 44.42 | 43.68 | 44.38 | 64,580 | +0.20(+0.45%) |
Jul 10, 2013 | 44.37 | 44.37 | 43.87 | 44.18 | 34,303 | -0.05(-0.11%) |
Jul 09, 2013 | 44.20 | 44.35 | 44.16 | 44.23 | 25,951 | +0.03(+0.07%) |
Jul 08, 2013 | 44.17 | 44.24 | 44.10 | 44.20 | 21,176 | +0.03(+0.07%) |
Jul 05, 2013 | 44.13 | 44.37 | 43.89 | 44.17 | 26,668 | +0.02(+0.05%) |
Jul 04, 2013 | 44.26 | 44.31 | 44.15 | 44.15 | 15,255 | -0.04(-0.09%) |
Jul 03, 2013 | 44.00 | 44.35 | 43.95 | 44.19 | 37,532 | +0.08(+0.18%) |
Jul 02, 2013 | 43.91 | 44.15 | 43.89 | 44.11 | 58,394 | +0.17(+0.39%) |
Jun 28, 2013 | 43.94 | 43.94 | 43.94 | 0 | +0.32(+0.73%) | |
Jun 27, 2013 | 43.72 | 43.89 | 43.33 | 43.62 | 65,599 | -0.23(-0.52%) |
Jun 26, 2013 | 43.80 | 44.12 | 43.75 | 43.85 | 36,120 | +0.11(+0.25%) |
Jun 25, 2013 | 42.65 | 43.88 | 42.63 | 43.74 | 87,704 | +1.30(+3.06%) |
Jun 24, 2013 | 43.18 | 43.23 | 42.41 | 42.44 | 88,167 | -0.75(-1.74%) |
Jun 21, 2013 | 43.67 | 43.82 | 43.09 | 43.19 | 104,555 | -0.37(-0.85%) |
Jun 20, 2013 | 43.76 | 44.13 | 43.51 | 43.56 | 67,883 | -0.35(-0.80%) |
Jun 19, 2013 | 44.24 | 44.25 | 43.89 | 43.91 | 49,708 | -0.22(-0.50%) |
Jun 18, 2013 | 44.40 | 44.49 | 44.07 | 44.13 | 40,064 | -0.26(-0.59%) |
Jun 17, 2013 | 44.20 | 44.40 | 44.06 | 44.39 | 42,642 | +0.29(+0.66%) |
Jun 14, 2013 | 44.12 | 44.19 | 43.91 | 44.10 | 61,314 | +0.05(+0.11%) |
Jun 13, 2013 | 43.79 | 44.19 | 43.68 | 44.05 | 73,196 | +0.29(+0.66%) |
Jun 12, 2013 | 44.31 | 44.31 | 43.62 | 43.76 | 44,715 | -0.44(-1.00%) |
Jun 11, 2013 | 44.29 | 44.43 | 44.20 | 44.20 | 31,213 | -0.22(-0.50%) |
Jun 10, 2013 | 44.28 | 44.44 | 44.15 | 44.42 | 58,855 | +0.13(+0.29%) |
Jun 07, 2013 | 44.02 | 44.31 | 43.85 | 44.29 | 108,095 | +0.45(+1.03%) |
Jun 06, 2013 | 44.28 | 44.28 | 43.74 | 43.84 | 36,844 | -0.36(-0.81%) |
Jun 05, 2013 | 44.15 | 44.50 | 44.11 | 44.20 | 65,929 | +0.15(+0.34%) |
Jun 04, 2013 | 43.85 | 44.14 | 43.84 | 44.05 | 36,527 | +0.18(+0.41%) |