Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.34 | 46.39 | 45.56 | 45.69 | 1,034,131 | -0.60(-1.29%) |
Aug 29, 2013 | 46.01 | 46.59 | 46.01 | 46.28 | 503,451 | +0.10(+0.21%) |
Aug 28, 2013 | 45.80 | 46.32 | 45.58 | 46.19 | 874,430 | +0.30(+0.66%) |
Aug 27, 2013 | 46.32 | 46.56 | 45.69 | 45.88 | 1,086,376 | -0.94(-2.01%) |
Aug 26, 2013 | 47.00 | 47.17 | 46.68 | 46.82 | 598,619 | -0.12(-0.26%) |
Aug 23, 2013 | 47.12 | 47.16 | 46.77 | 46.95 | 745,089 | -0.10(-0.21%) |
Aug 22, 2013 | 46.16 | 47.14 | 46.12 | 47.05 | 745,106 | +0.99(+2.15%) |
Aug 21, 2013 | 46.23 | 46.43 | 45.89 | 46.05 | 727,075 | -0.34(-0.72%) |
Aug 20, 2013 | 45.87 | 46.44 | 45.73 | 46.39 | 958,950 | +0.51(+1.11%) |
Aug 19, 2013 | 46.14 | 46.43 | 45.80 | 45.88 | 882,237 | -0.47(-1.01%) |
Aug 16, 2013 | 46.01 | 46.50 | 45.95 | 46.35 | 1,156,435 | +0.24(+0.51%) |
Aug 15, 2013 | 46.28 | 46.45 | 46.03 | 46.11 | 1,870,361 | -0.70(-1.49%) |
Aug 14, 2013 | 46.98 | 47.06 | 46.64 | 46.81 | 1,319,147 | -0.23(-0.49%) |
Aug 13, 2013 | 46.68 | 47.13 | 46.33 | 47.04 | 1,247,946 | +0.36(+0.77%) |
Aug 12, 2013 | 46.30 | 46.69 | 46.24 | 46.68 | 1,126,409 | +0.20(+0.44%) |
Aug 09, 2013 | 46.04 | 46.52 | 45.85 | 46.47 | 1,208,533 | +0.38(+0.82%) |
Aug 08, 2013 | 46.01 | 46.16 | 45.60 | 46.10 | 1,353,960 | +0.25(+0.55%) |
Aug 07, 2013 | 46.11 | 46.22 | 45.69 | 45.84 | 1,548,984 | -0.40(-0.87%) |
Aug 06, 2013 | 46.68 | 46.68 | 45.92 | 46.24 | 1,474,727 | -0.35(-0.76%) |
Aug 05, 2013 | 46.77 | 46.91 | 46.38 | 46.59 | 835,129 | -0.29(-0.63%) |
Aug 02, 2013 | 47.45 | 47.50 | 46.66 | 46.89 | 1,661,237 | -0.68(-1.43%) |
Aug 01, 2013 | 46.95 | 47.70 | 46.71 | 47.57 | 1,226,861 | +1.15(+2.49%) |
Jul 31, 2013 | 46.55 | 46.84 | 46.35 | 46.41 | 1,285,201 | -0.05(-0.11%) |
Jul 30, 2013 | 46.35 | 46.63 | 46.09 | 46.46 | 815,620 | +0.31(+0.67%) |
Jul 29, 2013 | 46.29 | 46.54 | 46.00 | 46.15 | 1,102,993 | -0.38(-0.81%) |
Jul 26, 2013 | 46.62 | 46.77 | 46.25 | 46.53 | 1,523,327 | -0.46(-0.98%) |
Jul 25, 2013 | 45.99 | 47.11 | 45.82 | 46.99 | 3,333,201 | +1.09(+2.37%) |
Jul 24, 2013 | 46.64 | 46.80 | 45.67 | 45.90 | 2,015,566 | -0.74(-1.58%) |
Jul 23, 2013 | 47.05 | 47.06 | 46.46 | 46.64 | 2,764,485 | -0.33(-0.70%) |
Jul 22, 2013 | 47.23 | 47.45 | 46.81 | 46.96 | 2,262,214 | +0.00(+0.00%) |
Jul 19, 2013 | 46.52 | 46.98 | 46.30 | 46.96 | 2,335,587 | +0.50(+1.08%) |
Jul 18, 2013 | 45.86 | 46.64 | 45.70 | 46.46 | 1,921,618 | +0.78(+1.71%) |
Jul 17, 2013 | 45.42 | 45.72 | 45.15 | 45.68 | 1,781,247 | +0.50(+1.10%) |
Jul 16, 2013 | 45.37 | 45.41 | 44.70 | 45.19 | 1,508,324 | -0.09(-0.20%) |
Jul 15, 2013 | 45.48 | 45.64 | 45.07 | 45.28 | 1,174,876 | -0.18(-0.40%) |
Jul 12, 2013 | 45.81 | 45.92 | 45.22 | 45.46 | 1,776,108 | -0.35(-0.77%) |
Jul 11, 2013 | 46.25 | 46.25 | 45.29 | 45.81 | 1,283,787 | +0.30(+0.67%) |
Jul 10, 2013 | 45.60 | 45.73 | 45.21 | 45.51 | 957,478 | -0.15(-0.32%) |
Jul 09, 2013 | 45.51 | 45.92 | 45.06 | 45.65 | 1,212,184 | +0.59(+1.31%) |
Jul 08, 2013 | 45.52 | 45.69 | 44.99 | 45.06 | 1,305,681 | -0.27(-0.60%) |
Jul 05, 2013 | 44.92 | 45.37 | 44.51 | 45.33 | 1,068,526 | +0.95(+2.14%) |
Jul 03, 2013 | 44.33 | 44.67 | 44.19 | 44.38 | 794,598 | -0.11(-0.24%) |
Jul 02, 2013 | 44.69 | 44.82 | 44.30 | 44.49 | 1,232,388 | -0.22(-0.49%) |
Jul 01, 2013 | 44.51 | 45.14 | 44.34 | 44.71 | 820,370 | +0.48(+1.09%) |
Jun 28, 2013 | 44.42 | 44.64 | 44.06 | 44.23 | 1,309,093 | -0.30(-0.68%) |
Jun 27, 2013 | 44.30 | 44.72 | 44.25 | 44.53 | 998,790 | +0.47(+1.06%) |
Jun 26, 2013 | 43.77 | 44.25 | 43.69 | 44.07 | 1,729,713 | +0.94(+2.18%) |
Jun 25, 2013 | 43.53 | 43.53 | 42.84 | 43.13 | 1,972,429 | +0.61(+1.44%) |
Jun 24, 2013 | 43.04 | 43.21 | 41.76 | 42.51 | 1,875,661 | -0.86(-1.98%) |
Jun 21, 2013 | 44.01 | 44.10 | 42.80 | 43.37 | 8,354,447 | -0.24(-0.55%) |
Jun 20, 2013 | 44.11 | 44.32 | 43.50 | 43.61 | 1,188,361 | -1.04(-2.33%) |
Jun 19, 2013 | 45.22 | 45.38 | 44.65 | 44.66 | 715,681 | -0.53(-1.18%) |
Jun 18, 2013 | 44.95 | 45.33 | 44.76 | 45.19 | 676,267 | +0.34(+0.75%) |
Jun 17, 2013 | 45.30 | 45.61 | 44.47 | 44.85 | 1,437,702 | -0.25(-0.56%) |
Jun 14, 2013 | 45.14 | 45.43 | 44.69 | 45.10 | 924,362 | -0.08(-0.19%) |
Jun 13, 2013 | 44.66 | 45.34 | 44.34 | 45.18 | 874,554 | +0.55(+1.23%) |
Jun 12, 2013 | 45.45 | 45.53 | 44.55 | 44.64 | 627,854 | -0.30(-0.66%) |
Jun 11, 2013 | 44.92 | 45.48 | 44.49 | 44.93 | 1,116,864 | -0.92(-2.01%) |
Jun 10, 2013 | 45.91 | 46.11 | 45.57 | 45.86 | 671,742 | +0.10(+0.21%) |
Jun 07, 2013 | 45.24 | 45.99 | 45.18 | 45.76 | 1,174,705 | +0.84(+1.86%) |
Jun 06, 2013 | 44.07 | 44.92 | 44.07 | 44.92 | 782,459 | +0.68(+1.54%) |
Jun 05, 2013 | 45.39 | 45.44 | 44.18 | 44.24 | 1,408,267 | -1.18(-2.60%) |
Jun 04, 2013 | 45.45 | 46.20 | 45.15 | 45.42 | 993,160 | -0.04(-0.08%) |