Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.87 | 46.91 | 46.15 | 46.23 | 138,366 | -0.60(-1.28%) |
Aug 29, 2013 | 46.31 | 46.97 | 46.28 | 46.83 | 106,074 | +0.51(+1.10%) |
Aug 28, 2013 | 46.22 | 46.53 | 46.17 | 46.32 | 210,852 | +0.09(+0.21%) |
Aug 27, 2013 | 46.79 | 46.95 | 46.20 | 46.22 | 380,133 | -1.08(-2.29%) |
Aug 26, 2013 | 47.42 | 47.61 | 47.21 | 47.31 | 252,267 | +0.02(+0.05%) |
Aug 23, 2013 | 47.38 | 47.38 | 47.05 | 47.28 | 280,005 | +0.06(+0.12%) |
Aug 22, 2013 | 46.75 | 47.30 | 46.74 | 47.23 | 136,314 | +0.67(+1.43%) |
Aug 21, 2013 | 46.64 | 46.97 | 46.35 | 46.56 | 272,187 | -0.24(-0.52%) |
Aug 20, 2013 | 46.18 | 46.86 | 46.14 | 46.80 | 180,333 | +0.71(+1.54%) |
Aug 19, 2013 | 46.40 | 46.57 | 46.08 | 46.09 | 262,850 | -0.42(-0.89%) |
Aug 16, 2013 | 46.58 | 46.81 | 46.45 | 46.51 | 424,936 | -0.19(-0.40%) |
Aug 15, 2013 | 47.00 | 47.05 | 46.55 | 46.69 | 337,286 | -0.78(-1.63%) |
Aug 14, 2013 | 47.65 | 47.76 | 47.47 | 47.47 | 145,055 | -0.22(-0.45%) |
Aug 13, 2013 | 47.72 | 47.73 | 47.34 | 47.69 | 269,683 | +0.05(+0.09%) |
Aug 12, 2013 | 47.08 | 47.64 | 47.05 | 47.64 | 417,653 | +0.32(+0.68%) |
Aug 09, 2013 | 47.24 | 47.50 | 47.08 | 47.32 | 119,454 | +0.03(+0.07%) |
Aug 08, 2013 | 47.34 | 47.45 | 47.07 | 47.29 | 97,379 | +0.25(+0.54%) |
Aug 07, 2013 | 47.31 | 47.32 | 46.95 | 47.03 | 159,592 | -0.40(-0.84%) |
Aug 06, 2013 | 47.73 | 47.78 | 47.32 | 47.43 | 273,508 | -0.37(-0.77%) |
Aug 05, 2013 | 47.56 | 47.85 | 47.51 | 47.80 | 183,943 | +0.20(+0.42%) |
Aug 02, 2013 | 47.43 | 47.61 | 47.30 | 47.60 | 171,685 | +0.04(+0.09%) |
Aug 01, 2013 | 47.35 | 47.65 | 47.26 | 47.56 | 291,665 | +0.64(+1.36%) |
Jul 31, 2013 | 46.87 | 47.35 | 46.87 | 46.92 | 458,408 | +0.32(+0.70%) |
Jul 30, 2013 | 46.66 | 46.77 | 46.43 | 46.60 | 342,752 | +0.10(+0.22%) |
Jul 29, 2013 | 46.66 | 46.84 | 46.33 | 46.50 | 3,095,208 | -0.23(-0.50%) |
Jul 26, 2013 | 46.70 | 46.77 | 46.40 | 46.73 | 251,762 | -0.25(-0.53%) |
Jul 25, 2013 | 46.46 | 46.98 | 46.37 | 46.98 | 113,109 | +0.46(+0.99%) |
Jul 24, 2013 | 47.15 | 47.15 | 46.47 | 46.52 | 144,987 | -0.33(-0.71%) |
Jul 23, 2013 | 47.12 | 47.12 | 46.76 | 46.85 | 224,961 | -0.02(-0.04%) |
Jul 22, 2013 | 46.80 | 46.96 | 46.71 | 46.87 | 159,140 | +0.09(+0.20%) |
Jul 19, 2013 | 46.77 | 46.81 | 46.63 | 46.78 | 273,752 | -0.04(-0.08%) |
Jul 18, 2013 | 46.65 | 46.93 | 46.60 | 46.81 | 237,298 | +0.30(+0.65%) |
Jul 17, 2013 | 46.65 | 46.68 | 46.41 | 46.51 | 173,717 | +0.14(+0.31%) |
Jul 16, 2013 | 46.59 | 46.65 | 46.24 | 46.36 | 196,337 | -0.22(-0.47%) |
Jul 15, 2013 | 46.53 | 46.64 | 46.44 | 46.58 | 300,007 | +0.14(+0.31%) |
Jul 12, 2013 | 46.29 | 46.53 | 46.26 | 46.44 | 344,981 | +0.12(+0.26%) |
Jul 11, 2013 | 46.35 | 46.41 | 46.15 | 46.32 | 444,821 | +0.44(+0.96%) |
Jul 10, 2013 | 45.90 | 45.96 | 45.67 | 45.88 | 219,343 | +0.01(+0.03%) |
Jul 09, 2013 | 45.66 | 45.90 | 45.49 | 45.86 | 1,001,921 | +0.49(+1.07%) |
Jul 08, 2013 | 45.54 | 45.58 | 45.32 | 45.38 | 327,632 | +0.08(+0.17%) |
Jul 05, 2013 | 45.16 | 45.30 | 44.67 | 45.30 | 404,242 | +0.70(+1.58%) |
Jul 03, 2013 | 44.34 | 44.77 | 44.31 | 44.60 | 277,427 | +0.04(+0.08%) |
Jul 02, 2013 | 44.52 | 44.83 | 44.27 | 44.56 | 459,542 | +0.06(+0.13%) |
Jul 01, 2013 | 43.91 | 44.66 | 43.91 | 44.50 | 1,315,493 | +0.80(+1.84%) |
Jun 28, 2013 | 43.88 | 44.07 | 43.70 | 43.70 | 486,010 | -0.29(-0.66%) |
Jun 27, 2013 | 43.56 | 44.02 | 43.49 | 43.99 | 136,376 | +0.77(+1.77%) |
Jun 26, 2013 | 43.51 | 43.51 | 43.09 | 43.22 | 217,333 | +0.09(+0.20%) |
Jun 25, 2013 | 43.14 | 43.21 | 42.78 | 43.13 | 137,879 | +0.36(+0.85%) |
Jun 24, 2013 | 42.92 | 43.04 | 42.35 | 42.77 | 440,418 | -0.50(-1.17%) |
Jun 21, 2013 | 43.23 | 43.35 | 42.69 | 43.27 | 313,289 | +0.13(+0.30%) |
Jun 20, 2013 | 43.55 | 43.73 | 42.97 | 43.14 | 891,569 | -1.11(-2.50%) |
Jun 19, 2013 | 44.73 | 44.77 | 44.25 | 44.25 | 199,833 | -0.47(-1.05%) |
Jun 18, 2013 | 44.29 | 44.81 | 44.27 | 44.72 | 226,926 | +0.53(+1.19%) |
Jun 17, 2013 | 44.22 | 44.30 | 43.93 | 44.19 | 206,353 | +0.32(+0.74%) |
Jun 14, 2013 | 44.17 | 44.24 | 43.73 | 43.87 | 681,345 | -0.38(-0.85%) |
Jun 13, 2013 | 43.49 | 44.32 | 43.32 | 44.25 | 114,022 | +0.75(+1.72%) |
Jun 12, 2013 | 44.12 | 44.12 | 43.42 | 43.50 | 160,404 | -0.36(-0.81%) |
Jun 11, 2013 | 43.92 | 44.18 | 43.54 | 43.85 | 170,730 | -0.34(-0.77%) |
Jun 10, 2013 | 44.14 | 44.23 | 43.85 | 44.20 | 206,129 | +0.22(+0.49%) |
Jun 07, 2013 | 43.86 | 44.09 | 43.59 | 43.98 | 128,798 | +0.42(+0.97%) |
Jun 06, 2013 | 43.11 | 43.56 | 42.89 | 43.56 | 608,337 | +0.38(+0.89%) |
Jun 05, 2013 | 43.72 | 43.74 | 43.10 | 43.17 | 153,471 | -0.58(-1.33%) |
Jun 04, 2013 | 44.24 | 44.38 | 43.42 | 43.76 | 247,513 | -0.39(-0.88%) |