Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.99 | 48.01 | 47.25 | 47.45 | 3,260,697 | -0.44(-0.91%) |
Aug 29, 2013 | 47.61 | 48.62 | 47.45 | 47.89 | 3,736,021 | -0.01(-0.02%) |
Aug 28, 2013 | 47.50 | 48.11 | 47.14 | 47.90 | 2,632,166 | +0.39(+0.82%) |
Aug 27, 2013 | 48.58 | 48.72 | 47.39 | 47.51 | 4,423,406 | -1.63(-3.31%) |
Aug 26, 2013 | 49.39 | 49.83 | 49.12 | 49.13 | 3,061,375 | -0.27(-0.55%) |
Aug 23, 2013 | 48.97 | 49.46 | 48.40 | 49.40 | 3,352,652 | +0.43(+0.87%) |
Aug 22, 2013 | 48.05 | 49.27 | 47.87 | 48.98 | 4,763,620 | +1.76(+3.72%) |
Aug 21, 2013 | 47.71 | 47.75 | 46.91 | 47.22 | 3,523,310 | -0.65(-1.36%) |
Aug 20, 2013 | 47.34 | 48.26 | 47.33 | 47.87 | 3,013,994 | +0.43(+0.90%) |
Aug 19, 2013 | 47.92 | 47.97 | 47.26 | 47.44 | 6,019,266 | -0.55(-1.14%) |
Aug 16, 2013 | 48.05 | 48.47 | 47.88 | 47.99 | 3,245,908 | -0.27(-0.56%) |
Aug 15, 2013 | 48.73 | 48.74 | 47.83 | 48.26 | 6,076,628 | -0.97(-1.96%) |
Aug 14, 2013 | 49.67 | 49.83 | 48.70 | 49.23 | 5,256,888 | -0.59(-1.19%) |
Aug 13, 2013 | 49.96 | 50.00 | 49.37 | 49.82 | 1,438,020 | -0.03(-0.06%) |
Aug 12, 2013 | 49.41 | 50.05 | 49.24 | 49.85 | 1,680,911 | +0.12(+0.24%) |
Aug 09, 2013 | 50.06 | 50.39 | 49.57 | 49.73 | 1,856,311 | -0.45(-0.91%) |
Aug 08, 2013 | 50.24 | 50.58 | 49.96 | 50.18 | 3,256,974 | +0.38(+0.76%) |
Aug 07, 2013 | 50.06 | 50.24 | 49.60 | 49.80 | 3,129,436 | -0.34(-0.69%) |
Aug 06, 2013 | 50.06 | 50.27 | 49.46 | 50.15 | 4,090,922 | +0.13(+0.26%) |
Aug 05, 2013 | 50.34 | 50.74 | 49.89 | 50.02 | 4,144,515 | -0.62(-1.23%) |
Aug 02, 2013 | 50.70 | 51.08 | 50.03 | 50.64 | 4,527,082 | -0.33(-0.64%) |
Aug 01, 2013 | 50.37 | 51.61 | 50.11 | 50.96 | 9,324,496 | +1.89(+3.86%) |
Jul 31, 2013 | 48.38 | 49.55 | 48.38 | 49.07 | 6,948,712 | +0.47(+0.97%) |
Jul 30, 2013 | 48.75 | 49.10 | 48.42 | 48.60 | 3,298,789 | -0.06(-0.11%) |
Jul 29, 2013 | 49.66 | 49.87 | 48.56 | 48.65 | 4,091,720 | -1.03(-2.07%) |
Jul 26, 2013 | 48.79 | 49.94 | 48.64 | 49.68 | 5,138,722 | +0.94(+1.92%) |
Jul 25, 2013 | 48.66 | 48.87 | 48.22 | 48.74 | 2,502,829 | +0.01(+0.02%) |
Jul 24, 2013 | 48.96 | 49.34 | 48.39 | 48.74 | 3,327,119 | +0.01(+0.02%) |
Jul 23, 2013 | 48.89 | 49.29 | 48.44 | 48.73 | 2,982,103 | -0.07(-0.15%) |
Jul 22, 2013 | 48.81 | 48.81 | 48.38 | 48.80 | 4,085,207 | +0.05(+0.10%) |
Jul 19, 2013 | 49.97 | 49.97 | 48.41 | 48.75 | 5,307,980 | -0.97(-1.94%) |
Jul 18, 2013 | 49.13 | 50.00 | 49.11 | 49.72 | 3,760,714 | +0.89(+1.83%) |
Jul 17, 2013 | 49.18 | 49.39 | 48.67 | 48.83 | 2,686,575 | -0.09(-0.19%) |
Jul 16, 2013 | 49.34 | 49.77 | 48.62 | 48.92 | 4,472,953 | -0.42(-0.85%) |
Jul 15, 2013 | 49.01 | 49.39 | 48.70 | 49.34 | 4,930,906 | +0.22(+0.45%) |
Jul 12, 2013 | 47.72 | 49.20 | 47.65 | 49.12 | 5,204,106 | +1.37(+2.88%) |
Jul 11, 2013 | 48.40 | 48.47 | 47.51 | 47.74 | 5,173,023 | +0.22(+0.47%) |
Jul 10, 2013 | 47.55 | 47.90 | 47.26 | 47.52 | 3,275,426 | -0.11(-0.23%) |
Jul 09, 2013 | 47.50 | 48.12 | 47.41 | 47.63 | 4,253,004 | +0.40(+0.85%) |
Jul 08, 2013 | 46.66 | 47.26 | 46.61 | 47.23 | 4,678,199 | +0.74(+1.60%) |
Jul 05, 2013 | 46.43 | 46.79 | 46.26 | 46.49 | 2,848,596 | +0.28(+0.60%) |
Jul 03, 2013 | 45.21 | 46.29 | 45.21 | 46.21 | 2,316,023 | +0.60(+1.32%) |
Jul 02, 2013 | 45.24 | 46.10 | 45.00 | 45.61 | 4,474,359 | +0.35(+0.78%) |
Jul 01, 2013 | 45.40 | 45.88 | 45.17 | 45.25 | 5,530,880 | -0.13(-0.29%) |
Jun 28, 2013 | 45.22 | 45.97 | 45.19 | 45.38 | 10,261,507 | +0.07(+0.14%) |
Jun 27, 2013 | 45.19 | 45.64 | 45.09 | 45.32 | 2,979,811 | +0.34(+0.76%) |
Jun 26, 2013 | 44.86 | 45.23 | 44.55 | 44.97 | 2,899,651 | +0.46(+1.04%) |
Jun 25, 2013 | 43.89 | 44.86 | 43.67 | 44.51 | 5,202,578 | +1.18(+2.72%) |
Jun 24, 2013 | 43.06 | 43.66 | 42.51 | 43.33 | 5,347,030 | -0.21(-0.49%) |
Jun 21, 2013 | 44.02 | 44.21 | 43.09 | 43.54 | 8,797,871 | -0.04(-0.09%) |
Jun 20, 2013 | 44.57 | 44.64 | 43.41 | 43.58 | 6,787,224 | -1.35(-3.00%) |
Jun 19, 2013 | 45.22 | 45.59 | 44.93 | 44.93 | 6,905,802 | -0.34(-0.76%) |
Jun 18, 2013 | 44.44 | 45.70 | 44.40 | 45.27 | 4,698,838 | +0.89(+2.01%) |
Jun 17, 2013 | 44.49 | 44.66 | 44.13 | 44.38 | 5,944,813 | +0.06(+0.15%) |
Jun 14, 2013 | 43.84 | 44.66 | 43.69 | 44.31 | 6,722,710 | +0.33(+0.76%) |
Jun 13, 2013 | 42.76 | 44.11 | 42.50 | 43.98 | 10,235,983 | +1.34(+3.14%) |
Jun 12, 2013 | 43.92 | 44.28 | 42.36 | 42.64 | 9,054,551 | -1.09(-2.48%) |
Jun 11, 2013 | 44.00 | 44.22 | 43.50 | 43.73 | 6,437,154 | -0.65(-1.46%) |
Jun 10, 2013 | 44.82 | 45.07 | 44.24 | 44.38 | 5,434,072 | -0.22(-0.50%) |
Jun 07, 2013 | 44.43 | 45.47 | 44.21 | 44.60 | 11,123,219 | -0.75(-1.66%) |
Jun 06, 2013 | 44.80 | 45.37 | 44.29 | 45.35 | 6,150,984 | +0.69(+1.54%) |
Jun 05, 2013 | 45.42 | 45.56 | 44.39 | 44.67 | 5,808,831 | -0.82(-1.81%) |
Jun 04, 2013 | 45.76 | 46.44 | 44.92 | 45.49 | 5,555,026 | -0.44(-0.97%) |