Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.60 | 45.65 | 45.23 | 45.33 | 984,658 | -0.25(-0.55%) |
Aug 29, 2013 | 45.48 | 45.77 | 45.39 | 45.58 | 1,152,687 | +0.05(+0.12%) |
Aug 28, 2013 | 45.48 | 45.67 | 45.37 | 45.52 | 1,180,349 | +0.00(+0.00%) |
Aug 27, 2013 | 45.78 | 45.84 | 45.51 | 45.52 | 1,187,880 | -0.62(-1.35%) |
Aug 26, 2013 | 46.45 | 46.47 | 46.09 | 46.15 | 546,460 | -0.23(-0.50%) |
Aug 23, 2013 | 46.28 | 46.43 | 46.04 | 46.38 | 754,444 | +0.17(+0.37%) |
Aug 22, 2013 | 45.90 | 46.28 | 45.85 | 46.21 | 1,620,127 | +0.37(+0.80%) |
Aug 21, 2013 | 46.04 | 46.21 | 45.77 | 45.84 | 872,394 | -0.35(-0.75%) |
Aug 20, 2013 | 46.02 | 46.34 | 45.96 | 46.19 | 1,078,727 | +0.22(+0.49%) |
Aug 19, 2013 | 46.18 | 46.25 | 45.96 | 45.96 | 1,020,396 | -0.28(-0.60%) |
Aug 16, 2013 | 46.41 | 46.41 | 46.13 | 46.24 | 1,200,271 | -0.22(-0.47%) |
Aug 15, 2013 | 46.89 | 46.89 | 46.40 | 46.46 | 1,440,689 | -0.75(-1.58%) |
Aug 14, 2013 | 47.54 | 47.57 | 47.20 | 47.20 | 1,399,462 | -0.34(-0.71%) |
Aug 13, 2013 | 47.64 | 47.64 | 47.28 | 47.54 | 709,375 | -0.04(-0.09%) |
Aug 12, 2013 | 47.50 | 47.65 | 47.42 | 47.58 | 962,814 | -0.11(-0.23%) |
Aug 09, 2013 | 47.57 | 47.78 | 47.48 | 47.69 | 925,627 | -0.01(-0.01%) |
Aug 08, 2013 | 47.67 | 47.83 | 47.51 | 47.70 | 1,251,428 | +0.12(+0.24%) |
Aug 07, 2013 | 47.60 | 47.67 | 47.46 | 47.58 | 1,008,051 | -0.17(-0.36%) |
Aug 06, 2013 | 47.86 | 47.91 | 47.68 | 47.76 | 663,069 | -0.19(-0.40%) |
Aug 05, 2013 | 47.97 | 48.03 | 47.86 | 47.95 | 607,817 | -0.09(-0.20%) |
Aug 02, 2013 | 47.98 | 48.06 | 47.80 | 48.04 | 832,391 | -0.04(-0.08%) |
Aug 01, 2013 | 47.74 | 48.12 | 47.74 | 48.08 | 705,891 | +0.58(+1.22%) |
Jul 31, 2013 | 47.51 | 47.84 | 47.45 | 47.51 | 889,328 | +0.10(+0.21%) |
Jul 30, 2013 | 47.54 | 47.65 | 47.33 | 47.41 | 690,667 | +0.06(+0.13%) |
Jul 29, 2013 | 47.39 | 47.47 | 47.23 | 47.35 | 948,232 | -0.12(-0.26%) |
Jul 26, 2013 | 47.26 | 47.47 | 47.01 | 47.47 | 888,466 | +0.04(+0.09%) |
Jul 25, 2013 | 47.11 | 47.45 | 47.07 | 47.43 | 875,680 | +0.25(+0.53%) |
Jul 24, 2013 | 47.61 | 47.66 | 47.08 | 47.18 | 963,829 | -0.40(-0.84%) |
Jul 23, 2013 | 47.62 | 47.65 | 47.46 | 47.58 | 779,722 | +0.02(+0.04%) |
Jul 22, 2013 | 47.49 | 47.66 | 47.45 | 47.56 | 854,689 | +0.04(+0.09%) |
Jul 19, 2013 | 47.26 | 47.51 | 47.22 | 47.51 | 1,687,849 | +0.19(+0.40%) |
Jul 18, 2013 | 47.11 | 47.37 | 47.08 | 47.33 | 1,284,707 | +0.29(+0.61%) |
Jul 17, 2013 | 47.08 | 47.16 | 46.95 | 47.04 | 1,040,708 | +0.15(+0.31%) |
Jul 16, 2013 | 47.18 | 47.18 | 46.82 | 46.89 | 1,862,245 | -0.26(-0.55%) |
Jul 15, 2013 | 47.04 | 47.18 | 46.97 | 47.15 | 1,060,757 | +0.18(+0.37%) |
Jul 12, 2013 | 46.93 | 47.02 | 46.78 | 46.97 | 1,697,954 | +0.04(+0.09%) |
Jul 11, 2013 | 46.80 | 46.97 | 46.74 | 46.93 | 1,418,681 | +0.60(+1.30%) |
Jul 10, 2013 | 46.28 | 46.38 | 46.12 | 46.33 | 4,493,124 | +0.07(+0.16%) |
Jul 09, 2013 | 46.13 | 46.30 | 46.04 | 46.25 | 1,388,754 | +0.42(+0.92%) |
Jul 08, 2013 | 45.74 | 45.94 | 45.68 | 45.83 | 1,042,351 | +0.29(+0.64%) |
Jul 05, 2013 | 45.47 | 45.54 | 45.02 | 45.54 | 1,052,172 | +0.40(+0.89%) |
Jul 03, 2013 | 45.05 | 45.24 | 44.87 | 45.14 | 471,805 | -0.01(-0.02%) |
Jul 02, 2013 | 45.27 | 45.53 | 45.00 | 45.15 | 1,832,632 | -0.12(-0.25%) |
Jul 01, 2013 | 45.09 | 45.52 | 45.08 | 45.27 | 1,653,735 | +0.35(+0.78%) |
Jun 28, 2013 | 45.18 | 45.30 | 44.87 | 44.91 | 1,305,531 | +0.00(+0.00%) |
Jun 26, 2013 | 44.83 | 45.06 | 44.64 | 44.91 | 1,935,378 | +0.49(+1.11%) |
Jun 25, 2013 | 44.34 | 44.54 | 44.00 | 44.42 | 1,308,916 | +0.43(+0.97%) |
Jun 24, 2013 | 44.05 | 44.35 | 43.59 | 43.99 | 3,822,360 | -0.41(-0.93%) |
Jun 21, 2013 | 44.44 | 44.58 | 43.95 | 44.41 | 2,407,261 | +0.25(+0.56%) |
Jun 20, 2013 | 45.02 | 45.08 | 44.06 | 44.16 | 3,565,100 | -1.26(-2.77%) |
Jun 19, 2013 | 46.18 | 46.22 | 45.42 | 45.42 | 1,213,178 | -0.77(-1.68%) |
Jun 18, 2013 | 45.88 | 46.25 | 45.82 | 46.19 | 1,682,788 | +0.31(+0.67%) |
Jun 17, 2013 | 45.79 | 46.03 | 45.64 | 45.88 | 1,657,137 | +0.30(+0.66%) |
Jun 14, 2013 | 45.64 | 45.90 | 45.49 | 45.58 | 1,241,360 | -0.10(-0.22%) |
Jun 13, 2013 | 44.96 | 45.76 | 44.88 | 45.68 | 1,549,643 | +0.65(+1.43%) |
Jun 12, 2013 | 45.59 | 45.73 | 44.99 | 45.03 | 1,719,146 | -0.36(-0.79%) |
Jun 11, 2013 | 45.41 | 45.74 | 45.17 | 45.39 | 1,530,291 | -0.32(-0.69%) |
Jun 10, 2013 | 45.79 | 45.85 | 45.50 | 45.71 | 1,356,988 | +0.03(+0.07%) |
Jun 07, 2013 | 45.42 | 45.73 | 45.30 | 45.67 | 1,483,419 | +0.48(+1.06%) |
Jun 06, 2013 | 44.83 | 45.21 | 44.63 | 45.19 | 1,994,819 | +0.37(+0.83%) |
Jun 05, 2013 | 45.38 | 45.42 | 44.82 | 44.82 | 2,179,751 | -0.63(-1.39%) |
Jun 04, 2013 | 45.59 | 45.77 | 45.21 | 45.46 | 2,213,327 | -0.14(-0.31%) |