Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.76 | 44.87 | 43.98 | 44.78 | 26,725 | +0.12(+0.27%) |
Aug 29, 2013 | 44.82 | 45.54 | 44.56 | 44.66 | 14,826 | +0.24(+0.54%) |
Aug 28, 2013 | 44.04 | 45.03 | 43.98 | 44.42 | 8,833 | -0.14(-0.31%) |
Aug 27, 2013 | 45.45 | 45.45 | 44.36 | 44.56 | 31,605 | -1.58(-3.43%) |
Aug 26, 2013 | 46.65 | 46.99 | 45.86 | 46.15 | 19,020 | +0.01(+0.02%) |
Aug 23, 2013 | 45.96 | 46.37 | 45.25 | 46.14 | 12,322 | -0.40(-0.85%) |
Aug 22, 2013 | 45.71 | 46.71 | 45.71 | 46.53 | 26,016 | +2.37(+5.38%) |
Aug 21, 2013 | 44.77 | 44.89 | 43.51 | 44.16 | 32,890 | -1.81(-3.94%) |
Aug 20, 2013 | 45.62 | 46.47 | 45.62 | 45.97 | 34,715 | -1.20(-2.54%) |
Aug 19, 2013 | 48.11 | 48.12 | 47.07 | 47.17 | 26,452 | -0.37(-0.77%) |
Aug 16, 2013 | 48.31 | 48.41 | 47.40 | 47.54 | 16,724 | +0.07(+0.16%) |
Aug 15, 2013 | 47.82 | 47.86 | 46.88 | 47.46 | 31,224 | -0.69(-1.43%) |
Aug 14, 2013 | 48.32 | 48.43 | 47.95 | 48.15 | 38,450 | +0.05(+0.10%) |
Aug 13, 2013 | 47.94 | 48.59 | 47.44 | 48.11 | 82,090 | +2.02(+4.39%) |
Aug 12, 2013 | 45.28 | 46.29 | 45.19 | 46.08 | 42,281 | +2.81(+6.49%) |
Aug 09, 2013 | 42.92 | 43.76 | 42.88 | 43.27 | 5,965 | +0.27(+0.62%) |
Aug 08, 2013 | 42.22 | 43.29 | 41.86 | 43.01 | 11,758 | +1.45(+3.50%) |
Aug 07, 2013 | 42.01 | 42.12 | 41.40 | 41.55 | 23,630 | -1.43(-3.32%) |
Aug 06, 2013 | 43.41 | 43.45 | 42.60 | 42.98 | 16,752 | -0.72(-1.64%) |
Aug 05, 2013 | 43.84 | 43.84 | 43.38 | 43.70 | 6,981 | -0.67(-1.51%) |
Aug 02, 2013 | 44.07 | 44.60 | 44.07 | 44.37 | 8,568 | +0.07(+0.17%) |
Aug 01, 2013 | 43.49 | 44.79 | 43.49 | 44.30 | 34,235 | +1.69(+3.97%) |
Jul 31, 2013 | 42.92 | 43.64 | 42.24 | 42.60 | 16,162 | -0.49(-1.13%) |
Jul 30, 2013 | 43.61 | 43.61 | 42.83 | 43.09 | 9,429 | +0.26(+0.60%) |
Jul 29, 2013 | 43.01 | 43.20 | 42.57 | 42.83 | 14,103 | -1.06(-2.41%) |
Jul 26, 2013 | 43.28 | 43.96 | 42.50 | 43.89 | 16,891 | +0.27(+0.61%) |
Jul 25, 2013 | 42.76 | 43.65 | 42.76 | 43.62 | 33,368 | +0.75(+1.74%) |
Jul 24, 2013 | 43.55 | 43.55 | 42.11 | 42.88 | 35,186 | -0.82(-1.87%) |
Jul 23, 2013 | 43.51 | 44.20 | 43.19 | 43.70 | 63,096 | +2.23(+5.37%) |
Jul 22, 2013 | 41.15 | 41.66 | 40.71 | 41.47 | 51,281 | +0.13(+0.31%) |
Jul 19, 2013 | 41.16 | 41.68 | 41.01 | 41.34 | 6,573 | +0.20(+0.49%) |
Jul 18, 2013 | 41.40 | 41.76 | 41.04 | 41.14 | 12,298 | -0.46(-1.11%) |
Jul 17, 2013 | 41.99 | 42.26 | 41.54 | 41.60 | 12,847 | +0.52(+1.28%) |
Jul 16, 2013 | 40.97 | 41.07 | 40.55 | 41.07 | 19,945 | +0.22(+0.54%) |
Jul 15, 2013 | 40.36 | 41.14 | 40.36 | 40.85 | 35,572 | +0.62(+1.53%) |
Jul 12, 2013 | 40.60 | 40.66 | 39.90 | 40.24 | 40,937 | -2.16(-5.10%) |
Jul 11, 2013 | 41.16 | 42.49 | 41.16 | 42.40 | 93,713 | +4.02(+10.48%) |
Jul 10, 2013 | 38.71 | 38.81 | 38.15 | 38.38 | 14,760 | +0.16(+0.42%) |
Jul 09, 2013 | 38.19 | 38.58 | 37.88 | 38.22 | 6,867 | +0.34(+0.89%) |
Jul 08, 2013 | 37.72 | 38.55 | 37.70 | 37.88 | 24,849 | +0.28(+0.73%) |
Jul 05, 2013 | 37.95 | 37.95 | 36.91 | 37.60 | 16,052 | +0.87(+2.38%) |
Jul 03, 2013 | 36.43 | 37.33 | 36.09 | 36.73 | 27,169 | -0.75(-1.99%) |
Jul 02, 2013 | 38.58 | 38.60 | 36.94 | 37.48 | 31,394 | -0.94(-2.44%) |
Jul 01, 2013 | 38.76 | 39.26 | 38.15 | 38.41 | 29,782 | -0.26(-0.67%) |
Jun 28, 2013 | 38.19 | 39.16 | 38.06 | 38.67 | 38,324 | +0.72(+1.89%) |
Jun 26, 2013 | 37.85 | 38.27 | 37.37 | 37.95 | 56,789 | +1.27(+3.45%) |
Jun 25, 2013 | 36.61 | 37.11 | 35.89 | 36.69 | 53,474 | +1.28(+3.62%) |
Jun 24, 2013 | 35.06 | 35.85 | 34.17 | 35.41 | 86,483 | -2.00(-5.34%) |
Jun 21, 2013 | 37.42 | 38.16 | 36.13 | 37.40 | 35,026 | +1.42(+3.94%) |
Jun 20, 2013 | 37.77 | 37.79 | 35.08 | 35.99 | 96,369 | -3.33(-8.47%) |
Jun 19, 2013 | 40.37 | 40.86 | 39.14 | 39.32 | 23,295 | -2.11(-5.09%) |
Jun 18, 2013 | 41.37 | 41.59 | 41.05 | 41.42 | 18,429 | +0.08(+0.20%) |
Jun 17, 2013 | 41.28 | 41.97 | 41.01 | 41.34 | 27,834 | +1.17(+2.91%) |
Jun 14, 2013 | 41.00 | 41.16 | 39.75 | 40.17 | 70,677 | -2.29(-5.40%) |
Jun 13, 2013 | 40.88 | 42.73 | 40.83 | 42.46 | 91,277 | +0.89(+2.15%) |
Jun 12, 2013 | 42.23 | 42.23 | 41.18 | 41.57 | 43,139 | -0.53(-1.27%) |
Jun 11, 2013 | 41.82 | 42.58 | 41.53 | 42.11 | 51,808 | -1.27(-2.93%) |
Jun 10, 2013 | 43.49 | 43.70 | 42.89 | 43.38 | 42,098 | -0.87(-1.96%) |
Jun 07, 2013 | 44.22 | 44.85 | 43.57 | 44.24 | 27,763 | -0.67(-1.50%) |
Jun 06, 2013 | 43.73 | 44.94 | 43.64 | 44.91 | 38,929 | +0.60(+1.35%) |
Jun 05, 2013 | 45.30 | 45.30 | 44.18 | 44.31 | 49,979 | -1.21(-2.67%) |
Jun 04, 2013 | 46.38 | 46.38 | 45.04 | 45.53 | 20,113 | -0.96(-2.06%) |