Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.18 | 43.25 | 42.86 | 43.09 | 0 | +0.02(+0.05%) |
Aug 29, 2013 | 42.88 | 43.37 | 42.78 | 43.07 | 0 | +0.28(+0.65%) |
Aug 28, 2013 | 42.50 | 43.07 | 42.45 | 42.79 | 0 | +0.24(+0.56%) |
Aug 27, 2013 | 43.08 | 43.08 | 42.51 | 42.55 | 0 | -0.83(-1.91%) |
Aug 26, 2013 | 43.27 | 43.56 | 43.06 | 43.38 | 0 | +0.14(+0.32%) |
Aug 23, 2013 | 43.34 | 43.45 | 42.87 | 43.24 | 0 | +0.01(+0.02%) |
Aug 22, 2013 | 43.20 | 43.70 | 43.06 | 43.23 | 0 | -0.02(-0.05%) |
Aug 21, 2013 | 43.00 | 43.46 | 42.95 | 43.25 | 0 | +0.16(+0.37%) |
Aug 20, 2013 | 43.27 | 43.50 | 43.05 | 43.09 | 0 | +0.08(+0.19%) |
Aug 19, 2013 | 43.25 | 43.45 | 42.97 | 43.01 | 0 | -0.29(-0.67%) |
Aug 16, 2013 | 43.65 | 43.81 | 43.27 | 43.30 | 0 | -0.15(-0.35%) |
Aug 15, 2013 | 43.15 | 43.56 | 42.82 | 43.45 | 602,592 | -0.22(-0.50%) |
Aug 14, 2013 | 43.84 | 44.00 | 43.47 | 43.67 | 289,361 | -0.34(-0.77%) |
Aug 13, 2013 | 44.41 | 44.41 | 43.61 | 44.01 | 368,424 | -0.11(-0.25%) |
Aug 12, 2013 | 44.12 | 44.37 | 43.94 | 44.12 | 563,255 | -0.24(-0.54%) |
Aug 09, 2013 | 44.35 | 44.52 | 43.90 | 44.36 | 618,287 | +0.42(+0.96%) |
Aug 08, 2013 | 44.10 | 44.18 | 43.85 | 43.94 | 547,450 | +0.13(+0.30%) |
Aug 07, 2013 | 43.90 | 44.44 | 43.61 | 43.81 | 653,533 | -0.19(-0.43%) |
Aug 06, 2013 | 44.52 | 44.54 | 43.83 | 44.00 | 714,457 | -0.44(-0.99%) |
Aug 05, 2013 | 45.10 | 45.23 | 44.30 | 44.44 | 805,237 | -0.79(-1.75%) |
Aug 02, 2013 | 44.60 | 45.25 | 44.42 | 45.23 | 1,149,139 | +0.78(+1.75%) |
Aug 01, 2013 | 43.44 | 44.49 | 43.30 | 44.45 | 1,110,970 | +1.25(+2.89%) |
Jul 31, 2013 | 43.39 | 43.59 | 43.11 | 43.20 | 0 | -0.34(-0.78%) |
Jul 30, 2013 | 43.56 | 43.60 | 42.96 | 43.54 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 43.92 | 43.92 | 43.17 | 43.54 | 0 | -0.29(-0.66%) |
Jul 26, 2013 | 41.82 | 43.88 | 41.74 | 43.83 | 0 | +2.56(+6.20%) |
Jul 25, 2013 | 43.42 | 43.50 | 40.51 | 41.27 | 3,392,711 | -0.73(-1.74%) |
Jul 24, 2013 | 43.08 | 43.08 | 41.86 | 42.00 | 0 | -0.75(-1.75%) |
Jul 23, 2013 | 43.36 | 43.50 | 42.65 | 42.75 | 0 | -0.33(-0.77%) |
Jul 22, 2013 | 43.31 | 43.45 | 43.03 | 43.08 | 0 | +0.16(+0.38%) |
Jul 19, 2013 | 43.10 | 43.30 | 42.90 | 42.91 | 655,166 | -0.34(-0.80%) |
Jul 18, 2013 | 43.29 | 43.64 | 43.15 | 43.26 | 0 | +0.26(+0.60%) |
Jul 17, 2013 | 43.63 | 43.75 | 42.96 | 43.00 | 610,458 | -0.59(-1.35%) |
Jul 16, 2013 | 44.13 | 44.13 | 43.05 | 43.59 | 0 | -0.43(-0.98%) |
Jul 15, 2013 | 44.30 | 44.36 | 43.90 | 44.02 | 0 | -0.18(-0.41%) |
Jul 12, 2013 | 44.63 | 44.89 | 44.08 | 44.20 | 0 | -0.54(-1.21%) |
Jul 11, 2013 | 44.57 | 44.89 | 44.22 | 44.74 | 0 | +0.42(+0.95%) |
Jul 10, 2013 | 43.83 | 44.44 | 43.80 | 44.32 | 0 | +0.31(+0.70%) |
Jul 09, 2013 | 45.00 | 45.00 | 43.99 | 44.01 | 0 | -0.53(-1.19%) |
Jul 08, 2013 | 44.50 | 44.83 | 44.04 | 44.54 | 0 | +0.11(+0.25%) |
Jul 05, 2013 | 44.24 | 44.43 | 43.80 | 44.43 | 0 | +0.49(+1.12%) |
Jul 03, 2013 | 43.98 | 44.12 | 43.59 | 43.94 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 44.32 | 44.43 | 43.22 | 43.96 | 1,310,955 | +0.44(+1.01%) |
Jul 01, 2013 | 42.99 | 43.64 | 42.87 | 43.52 | 0 | +0.70(+1.63%) |
Jun 28, 2013 | 43.21 | 43.52 | 42.73 | 42.82 | 3,299,745 | -0.15(-0.35%) |
Jun 26, 2013 | 42.78 | 43.20 | 42.70 | 42.97 | 0 | +0.58(+1.37%) |
Jun 25, 2013 | 42.12 | 42.59 | 41.96 | 42.39 | 0 | +0.69(+1.65%) |
Jun 24, 2013 | 41.45 | 41.88 | 40.72 | 41.70 | 1,135,046 | -0.19(-0.45%) |
Jun 21, 2013 | 42.31 | 42.47 | 41.66 | 41.89 | 1,581,072 | -0.23(-0.55%) |
Jun 20, 2013 | 42.56 | 42.82 | 41.88 | 42.12 | 0 | -0.74(-1.73%) |
Jun 19, 2013 | 43.12 | 43.39 | 42.76 | 42.86 | 0 | -0.11(-0.26%) |
Jun 18, 2013 | 42.60 | 43.00 | 42.48 | 42.97 | 0 | +0.55(+1.30%) |
Jun 17, 2013 | 42.42 | 42.59 | 42.14 | 42.42 | 0 | +0.40(+0.95%) |
Jun 14, 2013 | 42.01 | 42.21 | 41.64 | 42.02 | 0 | +0.05(+0.12%) |
Jun 13, 2013 | 41.22 | 42.07 | 41.11 | 41.97 | 603,697 | +0.61(+1.47%) |
Jun 12, 2013 | 41.70 | 41.91 | 41.25 | 41.36 | 726,190 | -0.24(-0.58%) |
Jun 11, 2013 | 41.34 | 41.85 | 41.00 | 41.60 | 875,534 | +0.10(+0.24%) |
Jun 10, 2013 | 41.58 | 41.96 | 41.13 | 41.50 | 0 | +0.08(+0.19%) |
Jun 07, 2013 | 41.09 | 41.49 | 40.73 | 41.42 | 0 | +0.48(+1.17%) |
Jun 06, 2013 | 40.22 | 40.99 | 40.05 | 40.94 | 0 | +0.63(+1.56%) |
Jun 05, 2013 | 41.27 | 41.27 | 40.15 | 40.31 | 0 | -1.00(-2.42%) |
Jun 04, 2013 | 40.10 | 41.49 | 40.10 | 41.31 | 1,722,912 | +1.25(+3.12%) |