Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.88 | 46.11 | 45.57 | 45.75 | 0 | -0.18(-0.39%) |
Aug 29, 2013 | 45.50 | 46.14 | 45.35 | 45.93 | 1,705,070 | +0.40(+0.88%) |
Aug 28, 2013 | 45.58 | 45.91 | 45.49 | 45.53 | 1,969,924 | +0.03(+0.07%) |
Aug 27, 2013 | 45.55 | 45.88 | 45.27 | 45.50 | 2,225,167 | -0.56(-1.22%) |
Aug 26, 2013 | 46.25 | 46.61 | 46.01 | 46.06 | 2,591,771 | +0.29(+0.63%) |
Aug 23, 2013 | 45.85 | 45.88 | 45.41 | 45.77 | 0 | +0.09(+0.20%) |
Aug 22, 2013 | 45.10 | 45.71 | 45.09 | 45.68 | 1,698,386 | +0.54(+1.20%) |
Aug 21, 2013 | 45.01 | 45.51 | 44.80 | 45.14 | 0 | +0.07(+0.16%) |
Aug 20, 2013 | 44.77 | 45.45 | 44.70 | 45.07 | 2,214,429 | +0.18(+0.40%) |
Aug 19, 2013 | 45.44 | 45.52 | 44.88 | 44.89 | 2,185,789 | -0.51(-1.12%) |
Aug 16, 2013 | 45.94 | 45.95 | 45.38 | 45.40 | 0 | -0.47(-1.02%) |
Aug 15, 2013 | 46.37 | 46.39 | 45.70 | 45.87 | 2,615,004 | -0.97(-2.07%) |
Aug 14, 2013 | 47.14 | 47.14 | 46.68 | 46.84 | 0 | -0.30(-0.64%) |
Aug 13, 2013 | 47.37 | 47.41 | 46.92 | 47.14 | 1,894,566 | -0.06(-0.13%) |
Aug 12, 2013 | 46.87 | 47.33 | 46.85 | 47.20 | 1,802,477 | +0.02(+0.04%) |
Aug 09, 2013 | 47.38 | 47.77 | 47.09 | 47.18 | 1,891,309 | -0.33(-0.69%) |
Aug 08, 2013 | 47.32 | 47.66 | 47.03 | 47.51 | 2,974,175 | +0.41(+0.87%) |
Aug 07, 2013 | 47.17 | 47.47 | 46.83 | 47.10 | 2,396,740 | -0.29(-0.61%) |
Aug 06, 2013 | 47.55 | 47.85 | 47.37 | 47.39 | 1,606,137 | -0.24(-0.50%) |
Aug 05, 2013 | 47.45 | 47.84 | 47.35 | 47.63 | 2,172,212 | +0.18(+0.38%) |
Aug 02, 2013 | 47.38 | 47.82 | 47.12 | 47.45 | 3,760,947 | -0.25(-0.52%) |
Aug 01, 2013 | 47.62 | 47.82 | 47.41 | 47.70 | 3,497,588 | +0.42(+0.89%) |
Jul 31, 2013 | 47.50 | 47.71 | 47.18 | 47.28 | 0 | -0.08(-0.17%) |
Jul 30, 2013 | 47.19 | 47.50 | 47.12 | 47.36 | 0 | +0.19(+0.40%) |
Jul 29, 2013 | 47.51 | 47.77 | 47.11 | 47.17 | 0 | -0.47(-0.99%) |
Jul 26, 2013 | 47.77 | 47.86 | 47.40 | 47.64 | 0 | -0.15(-0.31%) |
Jul 25, 2013 | 47.80 | 47.96 | 47.45 | 47.79 | 2,242,704 | -0.01(-0.02%) |
Jul 24, 2013 | 48.38 | 48.58 | 47.65 | 47.80 | 0 | -0.27(-0.56%) |
Jul 23, 2013 | 48.35 | 48.45 | 47.95 | 48.07 | 0 | -0.21(-0.43%) |
Jul 22, 2013 | 48.12 | 48.52 | 47.92 | 48.28 | 0 | +0.21(+0.44%) |
Jul 19, 2013 | 48.26 | 48.47 | 47.93 | 48.07 | 0 | -0.12(-0.25%) |
Jul 18, 2013 | 48.04 | 48.52 | 48.01 | 48.19 | 2,641,582 | +0.14(+0.29%) |
Jul 17, 2013 | 48.17 | 48.40 | 47.78 | 48.05 | 2,882,930 | +0.56(+1.19%) |
Jul 16, 2013 | 48.05 | 48.13 | 47.36 | 47.48 | 0 | -0.63(-1.32%) |
Jul 15, 2013 | 48.25 | 48.45 | 48.09 | 48.12 | 0 | -0.27(-0.56%) |
Jul 12, 2013 | 48.35 | 48.63 | 48.08 | 48.39 | 0 | +0.40(+0.83%) |
Jul 11, 2013 | 47.62 | 48.00 | 47.50 | 47.99 | 3,293,492 | +0.74(+1.57%) |
Jul 10, 2013 | 47.09 | 47.33 | 46.64 | 47.25 | 0 | -0.01(-0.02%) |
Jul 09, 2013 | 46.76 | 47.31 | 46.73 | 47.26 | 2,578,815 | +0.63(+1.36%) |
Jul 08, 2013 | 47.03 | 47.48 | 46.44 | 46.62 | 0 | -0.38(-0.80%) |
Jul 05, 2013 | 46.69 | 47.10 | 46.55 | 47.00 | 0 | +0.58(+1.25%) |
Jul 03, 2013 | 45.71 | 46.82 | 45.66 | 46.42 | 0 | +0.39(+0.85%) |
Jul 02, 2013 | 46.00 | 46.48 | 45.73 | 46.03 | 0 | -0.20(-0.44%) |
Jul 01, 2013 | 45.23 | 47.19 | 44.88 | 46.23 | 6,341,318 | +0.67(+1.48%) |
Jun 28, 2013 | 45.99 | 45.99 | 45.39 | 45.56 | 4,052,512 | -0.37(-0.81%) |
Jun 27, 2013 | 45.90 | 46.27 | 45.59 | 45.93 | 0 | +0.25(+0.55%) |
Jun 26, 2013 | 44.95 | 45.91 | 44.90 | 45.68 | 0 | +1.31(+2.95%) |
Jun 25, 2013 | 44.04 | 44.44 | 43.46 | 44.37 | 0 | +0.77(+1.77%) |
Jun 24, 2013 | 44.34 | 44.60 | 43.37 | 43.60 | 0 | -1.17(-2.61%) |
Jun 21, 2013 | 44.92 | 45.00 | 44.23 | 44.77 | 6,294,691 | -0.12(-0.28%) |
Jun 20, 2013 | 45.28 | 45.29 | 44.45 | 44.90 | 0 | -0.88(-1.93%) |
Jun 19, 2013 | 46.43 | 46.44 | 45.35 | 45.78 | 0 | +2.42(+5.58%) |
Jun 18, 2013 | 43.55 | 44.20 | 43.22 | 43.36 | 5,394,541 | -0.03(-0.07%) |
Jun 17, 2013 | 43.22 | 43.76 | 42.98 | 43.39 | 0 | +0.55(+1.28%) |
Jun 14, 2013 | 43.33 | 43.57 | 42.70 | 42.84 | 0 | -0.46(-1.06%) |
Jun 13, 2013 | 42.74 | 43.36 | 42.39 | 43.30 | 2,002,339 | +0.58(+1.36%) |
Jun 12, 2013 | 43.31 | 43.46 | 42.61 | 42.72 | 2,124,415 | -0.40(-0.93%) |
Jun 11, 2013 | 43.60 | 43.85 | 43.10 | 43.12 | 2,487,069 | -0.97(-2.20%) |
Jun 10, 2013 | 44.30 | 44.34 | 43.84 | 44.09 | 0 | -0.03(-0.07%) |
Jun 07, 2013 | 43.86 | 44.41 | 43.66 | 44.12 | 0 | +0.55(+1.26%) |
Jun 06, 2013 | 43.84 | 44.05 | 43.26 | 43.57 | 0 | -0.27(-0.62%) |
Jun 05, 2013 | 44.39 | 44.58 | 43.81 | 43.84 | 0 | -0.55(-1.24%) |
Jun 04, 2013 | 43.67 | 44.80 | 43.53 | 44.39 | 5,249,370 | +0.93(+2.14%) |