Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.34 | 47.45 | 46.28 | 46.39 | 0 | -1.07(-2.25%) |
Aug 29, 2013 | 47.29 | 47.67 | 47.19 | 47.46 | 88,467 | +0.16(+0.35%) |
Aug 28, 2013 | 47.59 | 48.18 | 47.18 | 47.29 | 0 | -0.23(-0.48%) |
Aug 27, 2013 | 47.68 | 48.74 | 47.20 | 47.52 | 134,569 | -0.87(-1.79%) |
Aug 26, 2013 | 48.87 | 49.27 | 48.31 | 48.39 | 0 | -0.40(-0.82%) |
Aug 23, 2013 | 48.55 | 49.15 | 48.46 | 48.79 | 0 | +0.38(+0.79%) |
Aug 22, 2013 | 47.76 | 48.48 | 47.74 | 48.41 | 73,464 | +0.77(+1.61%) |
Aug 21, 2013 | 47.47 | 48.23 | 47.18 | 47.64 | 0 | -0.19(-0.40%) |
Aug 20, 2013 | 47.20 | 47.91 | 46.86 | 47.83 | 331,465 | +0.82(+1.75%) |
Aug 19, 2013 | 47.46 | 48.04 | 46.96 | 47.01 | 83,497 | -0.30(-0.64%) |
Aug 16, 2013 | 47.21 | 47.92 | 47.21 | 47.31 | 0 | -0.17(-0.37%) |
Aug 15, 2013 | 48.75 | 48.85 | 47.41 | 47.49 | 99,204 | -1.67(-3.40%) |
Aug 14, 2013 | 49.15 | 49.56 | 49.10 | 49.16 | 161,199 | +0.05(+0.11%) |
Aug 13, 2013 | 49.02 | 49.91 | 48.28 | 49.10 | 81,998 | +0.08(+0.17%) |
Aug 12, 2013 | 48.39 | 49.27 | 48.09 | 49.02 | 98,129 | +0.64(+1.32%) |
Aug 09, 2013 | 48.29 | 49.09 | 48.25 | 48.38 | 154,313 | -0.07(-0.15%) |
Aug 08, 2013 | 48.02 | 48.57 | 47.38 | 48.45 | 182,044 | +0.66(+1.38%) |
Aug 07, 2013 | 48.24 | 48.46 | 47.29 | 47.80 | 198,320 | -0.46(-0.95%) |
Aug 06, 2013 | 48.24 | 48.47 | 47.99 | 48.25 | 216,731 | +0.00(+0.00%) |
Aug 05, 2013 | 48.31 | 48.80 | 48.09 | 48.25 | 135,053 | -0.03(-0.06%) |
Aug 02, 2013 | 48.08 | 48.52 | 47.46 | 48.28 | 222,897 | -0.10(-0.21%) |
Aug 01, 2013 | 47.62 | 48.54 | 47.59 | 48.38 | 268,287 | +1.25(+2.65%) |
Jul 31, 2013 | 47.66 | 47.96 | 47.05 | 47.13 | 0 | -0.49(-1.03%) |
Jul 30, 2013 | 47.74 | 48.04 | 47.44 | 47.62 | 0 | -0.10(-0.21%) |
Jul 29, 2013 | 47.82 | 48.16 | 47.52 | 47.72 | 0 | -0.10(-0.21%) |
Jul 26, 2013 | 46.95 | 48.05 | 45.96 | 47.82 | 0 | -0.88(-1.80%) |
Jul 25, 2013 | 49.34 | 49.43 | 48.47 | 48.70 | 0 | -0.57(-1.15%) |
Jul 24, 2013 | 48.84 | 51.05 | 48.84 | 49.26 | 0 | +1.03(+2.14%) |
Jul 23, 2013 | 48.63 | 48.78 | 47.13 | 48.23 | 0 | -0.36(-0.75%) |
Jul 22, 2013 | 47.39 | 48.70 | 47.33 | 48.60 | 0 | +1.41(+2.99%) |
Jul 19, 2013 | 47.28 | 47.58 | 46.71 | 47.19 | 0 | -0.08(-0.17%) |
Jul 18, 2013 | 46.52 | 47.50 | 46.52 | 47.27 | 0 | +0.77(+1.67%) |
Jul 17, 2013 | 46.79 | 47.33 | 46.37 | 46.49 | 80,726 | +0.00(+0.00%) |
Jul 16, 2013 | 46.38 | 46.80 | 45.68 | 46.49 | 0 | +0.27(+0.59%) |
Jul 15, 2013 | 46.42 | 46.60 | 45.79 | 46.22 | 0 | -0.07(-0.16%) |
Jul 12, 2013 | 46.52 | 46.69 | 46.23 | 46.29 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.66 | 47.10 | 46.22 | 46.48 | 0 | -0.03(-0.06%) |
Jul 10, 2013 | 47.51 | 47.81 | 46.13 | 46.51 | 0 | -0.91(-1.92%) |
Jul 09, 2013 | 46.49 | 47.58 | 46.22 | 47.42 | 0 | +1.19(+2.56%) |
Jul 08, 2013 | 46.16 | 46.48 | 45.70 | 46.24 | 195,817 | +0.08(+0.18%) |
Jul 05, 2013 | 46.08 | 46.20 | 45.39 | 46.16 | 0 | +0.89(+1.97%) |
Jul 03, 2013 | 43.47 | 45.39 | 43.30 | 45.26 | 0 | +1.88(+4.33%) |
Jul 02, 2013 | 43.91 | 44.31 | 42.77 | 43.38 | 0 | -0.41(-0.94%) |
Jul 01, 2013 | 42.94 | 44.30 | 42.68 | 43.80 | 0 | +1.18(+2.76%) |
Jun 28, 2013 | 43.17 | 43.21 | 42.58 | 42.62 | 196,008 | -0.49(-1.14%) |
Jun 27, 2013 | 42.45 | 43.31 | 42.23 | 43.11 | 0 | +0.94(+2.23%) |
Jun 26, 2013 | 42.30 | 42.67 | 41.94 | 42.17 | 0 | +0.22(+0.52%) |
Jun 25, 2013 | 42.17 | 42.74 | 41.65 | 41.95 | 0 | +0.10(+0.24%) |
Jun 24, 2013 | 42.36 | 42.36 | 41.30 | 41.85 | 0 | -0.73(-1.71%) |
Jun 21, 2013 | 41.91 | 43.05 | 41.91 | 42.58 | 312,435 | +0.86(+2.05%) |
Jun 20, 2013 | 42.30 | 42.67 | 41.59 | 41.73 | 0 | -1.07(-2.49%) |
Jun 19, 2013 | 43.69 | 43.81 | 42.78 | 42.79 | 0 | -0.78(-1.80%) |
Jun 18, 2013 | 42.81 | 44.08 | 42.74 | 43.58 | 0 | +0.93(+2.18%) |
Jun 17, 2013 | 42.75 | 43.08 | 42.33 | 42.65 | 239,457 | +0.23(+0.54%) |
Jun 14, 2013 | 43.44 | 43.44 | 42.40 | 42.42 | 0 | -0.86(-1.98%) |
Jun 13, 2013 | 41.32 | 43.38 | 40.96 | 43.28 | 158,330 | +1.95(+4.72%) |
Jun 12, 2013 | 41.83 | 42.05 | 41.07 | 41.32 | 145,790 | -0.20(-0.48%) |
Jun 11, 2013 | 41.33 | 42.14 | 40.71 | 41.52 | 219,438 | +0.06(+0.15%) |
Jun 10, 2013 | 40.90 | 42.13 | 40.83 | 41.46 | 0 | +0.78(+1.93%) |
Jun 07, 2013 | 40.29 | 40.81 | 40.01 | 40.68 | 0 | +0.36(+0.88%) |
Jun 06, 2013 | 39.53 | 40.38 | 39.50 | 40.32 | 290,225 | +0.91(+2.31%) |
Jun 05, 2013 | 39.50 | 39.84 | 38.96 | 39.41 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 39.63 | 39.92 | 39.19 | 39.41 | 0 | -0.28(-0.71%) |