Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.02 | 48.11 | 47.51 | 47.51 | 1,738 | +0.06(+0.13%) |
Aug 29, 2013 | 47.30 | 47.68 | 47.30 | 47.45 | 5,876 | +0.05(+0.11%) |
Aug 28, 2013 | 47.39 | 47.60 | 47.39 | 47.40 | 3,745 | -0.64(-1.33%) |
Aug 27, 2013 | 48.24 | 48.72 | 47.85 | 48.04 | 11,507 | -1.33(-2.69%) |
Aug 26, 2013 | 49.11 | 50.07 | 49.11 | 49.37 | 2,294 | -0.23(-0.46%) |
Aug 23, 2013 | 49.49 | 49.79 | 49.29 | 49.60 | 6,101 | +0.48(+0.97%) |
Aug 22, 2013 | 49.29 | 49.85 | 49.05 | 49.12 | 6,916 | -0.48(-0.97%) |
Aug 21, 2013 | 49.75 | 50.23 | 49.60 | 49.60 | 9,117 | -0.21(-0.42%) |
Aug 20, 2013 | 49.34 | 50.30 | 49.34 | 49.81 | 3,484 | -0.02(-0.04%) |
Aug 19, 2013 | 49.58 | 50.33 | 49.58 | 49.83 | 6,615 | -0.49(-0.97%) |
Aug 16, 2013 | 49.64 | 50.32 | 49.47 | 50.32 | 7,681 | +0.48(+0.96%) |
Aug 15, 2013 | 49.19 | 49.84 | 49.19 | 49.84 | 4,603 | +0.44(+0.89%) |
Aug 14, 2013 | 48.95 | 49.80 | 48.95 | 49.40 | 221,809 | +0.60(+1.23%) |
Aug 13, 2013 | 48.10 | 49.21 | 48.08 | 48.80 | 24,725 | +0.60(+1.24%) |
Aug 12, 2013 | 48.00 | 48.20 | 47.92 | 48.20 | 7,615 | +0.00(+0.00%) |
Aug 09, 2013 | 47.99 | 48.20 | 47.98 | 48.20 | 43,283 | -0.51(-1.05%) |
Aug 08, 2013 | 48.00 | 48.99 | 48.00 | 48.71 | 52,824 | +0.50(+1.04%) |
Aug 07, 2013 | 47.93 | 48.50 | 47.93 | 48.21 | 10,757 | +0.21(+0.44%) |
Aug 06, 2013 | 47.75 | 48.39 | 47.75 | 48.00 | 37,860 | +0.35(+0.73%) |
Aug 05, 2013 | 47.51 | 47.74 | 47.51 | 47.65 | 2,866 | -0.01(-0.02%) |
Aug 02, 2013 | 47.14 | 47.71 | 47.14 | 47.66 | 19,966 | +0.29(+0.61%) |
Aug 01, 2013 | 47.31 | 47.65 | 47.21 | 47.37 | 62,080 | +0.87(+1.87%) |
Jul 31, 2013 | 46.81 | 46.82 | 46.21 | 46.50 | 31,492 | -0.31(-0.66%) |
Jul 30, 2013 | 46.88 | 46.89 | 46.54 | 46.81 | 45,269 | +0.31(+0.67%) |
Jul 29, 2013 | 46.50 | 46.89 | 46.40 | 46.50 | 47,100 | -0.65(-1.38%) |
Jul 26, 2013 | 46.59 | 47.38 | 46.26 | 47.15 | 70,575 | +1.16(+2.52%) |
Jul 25, 2013 | 45.96 | 46.71 | 45.93 | 45.99 | 54,890 | +0.08(+0.17%) |
Jul 24, 2013 | 45.95 | 46.34 | 45.90 | 45.91 | 18,552 | +0.09(+0.19%) |
Jul 23, 2013 | 46.14 | 46.14 | 45.36 | 45.82 | 28,213 | -0.33(-0.71%) |
Jul 22, 2013 | 46.17 | 46.79 | 46.01 | 46.15 | 3,660 | -0.57(-1.22%) |
Jul 19, 2013 | 46.59 | 47.00 | 46.54 | 46.72 | 2,031 | -0.08(-0.17%) |
Jul 18, 2013 | 46.47 | 46.80 | 46.31 | 46.80 | 3,452 | +1.21(+2.65%) |
Jul 17, 2013 | 45.97 | 45.97 | 45.35 | 45.59 | 15,664 | +0.34(+0.75%) |
Jul 16, 2013 | 45.40 | 45.40 | 45.22 | 45.25 | 158,207 | -1.54(-3.29%) |
Jul 15, 2013 | 46.03 | 46.79 | 46.03 | 46.79 | 4,960 | +0.65(+1.41%) |
Jul 12, 2013 | 46.18 | 46.18 | 45.55 | 46.14 | 11,158 | -0.47(-1.01%) |
Jul 11, 2013 | 45.97 | 46.62 | 45.50 | 46.61 | 4,061 | +1.73(+3.85%) |
Jul 10, 2013 | 45.08 | 45.71 | 44.85 | 44.88 | 13,953 | +1.61(+3.72%) |
Jul 09, 2013 | 42.71 | 43.44 | 42.50 | 43.27 | 15,094 | +0.77(+1.81%) |
Jul 08, 2013 | 42.75 | 42.82 | 42.33 | 42.50 | 42,188 | +0.54(+1.29%) |
Jul 05, 2013 | 42.09 | 42.24 | 41.71 | 41.96 | 4,448 | -0.09(-0.21%) |
Jul 03, 2013 | 41.33 | 42.15 | 41.32 | 42.05 | 17,198 | +0.48(+1.15%) |
Jul 02, 2013 | 42.13 | 42.17 | 41.51 | 41.57 | 23,923 | +0.17(+0.41%) |
Jul 01, 2013 | 41.39 | 41.59 | 41.30 | 41.40 | 65,785 | +0.20(+0.49%) |
Jun 28, 2013 | 40.67 | 41.30 | 40.61 | 41.20 | 35,478 | +0.84(+2.08%) |
Jun 26, 2013 | 40.88 | 40.91 | 40.33 | 40.36 | 119,553 | -0.19(-0.47%) |
Jun 25, 2013 | 40.47 | 40.67 | 40.15 | 40.55 | 67,069 | +0.82(+2.06%) |
Jun 24, 2013 | 39.28 | 40.00 | 39.21 | 39.73 | 30,308 | -0.35(-0.87%) |
Jun 21, 2013 | 40.49 | 40.49 | 39.65 | 40.08 | 9,128 | -1.02(-2.48%) |
Jun 20, 2013 | 42.11 | 42.11 | 41.10 | 41.10 | 29,404 | -1.98(-4.60%) |
Jun 19, 2013 | 43.76 | 43.94 | 43.08 | 43.08 | 31,496 | -0.46(-1.06%) |
Jun 18, 2013 | 43.40 | 43.71 | 43.38 | 43.54 | 5,208 | -0.36(-0.82%) |
Jun 17, 2013 | 43.81 | 44.00 | 43.70 | 43.90 | 9,467 | +0.90(+2.09%) |
Jun 14, 2013 | 42.65 | 43.03 | 42.65 | 43.00 | 25,836 | +0.22(+0.51%) |
Jun 13, 2013 | 42.15 | 42.79 | 42.15 | 42.78 | 6,123 | +0.60(+1.42%) |
Jun 12, 2013 | 43.05 | 43.05 | 42.18 | 42.18 | 7,873 | -0.09(-0.21%) |
Jun 11, 2013 | 42.34 | 42.57 | 42.07 | 42.27 | 9,183 | -2.03(-4.58%) |
Jun 10, 2013 | 44.54 | 44.54 | 44.14 | 44.30 | 7,232 | -0.24(-0.54%) |
Jun 07, 2013 | 44.09 | 44.65 | 44.09 | 44.54 | 6,190 | +0.61(+1.39%) |
Jun 06, 2013 | 43.50 | 43.93 | 43.31 | 43.93 | 14,115 | +1.17(+2.74%) |
Jun 05, 2013 | 42.91 | 43.18 | 42.76 | 42.76 | 4,783 | -0.89(-2.04%) |
Jun 04, 2013 | 43.87 | 44.09 | 43.49 | 43.65 | 28,288 | -0.53(-1.20%) |