Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.49 | 46.49 | 45.82 | 45.98 | 0 | -0.52(-1.12%) |
Aug 29, 2013 | 46.19 | 46.80 | 46.01 | 46.50 | 1,127,266 | +0.09(+0.19%) |
Aug 28, 2013 | 46.33 | 46.69 | 46.15 | 46.41 | 1,278,379 | +0.11(+0.24%) |
Aug 27, 2013 | 46.13 | 46.57 | 45.86 | 46.30 | 1,612,767 | -0.30(-0.64%) |
Aug 26, 2013 | 47.02 | 47.10 | 46.44 | 46.60 | 863,584 | -0.50(-1.06%) |
Aug 23, 2013 | 47.44 | 47.44 | 46.73 | 47.10 | 0 | -0.20(-0.42%) |
Aug 22, 2013 | 46.34 | 47.43 | 46.08 | 47.30 | 918,672 | +1.01(+2.18%) |
Aug 21, 2013 | 45.74 | 46.44 | 45.68 | 46.29 | 1,360,675 | +0.08(+0.17%) |
Aug 20, 2013 | 46.02 | 46.33 | 45.76 | 46.21 | 908,982 | +0.21(+0.46%) |
Aug 19, 2013 | 45.95 | 46.37 | 45.53 | 46.00 | 1,368,775 | +0.09(+0.20%) |
Aug 16, 2013 | 46.00 | 46.34 | 45.75 | 45.91 | 0 | -0.28(-0.61%) |
Aug 15, 2013 | 46.35 | 46.35 | 45.75 | 46.19 | 1,715,264 | -0.62(-1.32%) |
Aug 14, 2013 | 46.94 | 47.12 | 46.45 | 46.81 | 924,687 | -0.13(-0.28%) |
Aug 13, 2013 | 46.71 | 47.19 | 46.36 | 46.94 | 994,484 | +0.23(+0.49%) |
Aug 12, 2013 | 46.22 | 47.17 | 46.13 | 46.71 | 1,285,274 | +0.19(+0.41%) |
Aug 09, 2013 | 46.70 | 46.98 | 46.15 | 46.52 | 1,009,787 | -0.11(-0.24%) |
Aug 08, 2013 | 46.24 | 46.67 | 45.90 | 46.63 | 1,305,407 | +0.54(+1.17%) |
Aug 07, 2013 | 46.13 | 46.20 | 45.63 | 46.09 | 1,383,206 | -0.17(-0.37%) |
Aug 06, 2013 | 46.73 | 46.95 | 46.17 | 46.26 | 1,401,190 | -0.64(-1.36%) |
Aug 05, 2013 | 46.69 | 46.97 | 46.46 | 46.90 | 1,503,658 | +0.05(+0.11%) |
Aug 02, 2013 | 47.78 | 47.78 | 46.66 | 46.85 | 1,218,023 | -0.79(-1.66%) |
Aug 01, 2013 | 47.51 | 47.77 | 47.34 | 47.64 | 1,642,307 | +0.44(+0.93%) |
Jul 31, 2013 | 47.21 | 47.49 | 46.82 | 47.20 | 0 | +0.13(+0.28%) |
Jul 30, 2013 | 46.90 | 47.11 | 46.47 | 47.07 | 0 | +0.32(+0.68%) |
Jul 29, 2013 | 47.05 | 47.10 | 46.33 | 46.75 | 0 | -0.48(-1.02%) |
Jul 26, 2013 | 44.86 | 47.28 | 44.86 | 47.23 | 0 | +2.04(+4.51%) |
Jul 25, 2013 | 42.50 | 45.59 | 42.40 | 45.19 | 4,888,255 | +1.32(+3.01%) |
Jul 24, 2013 | 44.71 | 44.81 | 43.83 | 43.87 | 3,572,570 | -0.38(-0.86%) |
Jul 23, 2013 | 44.19 | 44.35 | 43.41 | 44.25 | 0 | +0.15(+0.34%) |
Jul 22, 2013 | 44.78 | 45.10 | 43.70 | 44.10 | 0 | -0.71(-1.58%) |
Jul 19, 2013 | 45.34 | 45.40 | 44.70 | 44.81 | 1,477,678 | -0.53(-1.17%) |
Jul 18, 2013 | 45.25 | 45.65 | 45.19 | 45.34 | 0 | +0.32(+0.71%) |
Jul 17, 2013 | 44.49 | 45.18 | 44.49 | 45.02 | 975,209 | +0.60(+1.35%) |
Jul 16, 2013 | 44.80 | 45.07 | 44.17 | 44.42 | 0 | -0.27(-0.60%) |
Jul 15, 2013 | 44.83 | 44.93 | 44.23 | 44.69 | 1,034,641 | -0.23(-0.51%) |
Jul 12, 2013 | 44.65 | 45.20 | 44.47 | 44.92 | 0 | +0.42(+0.94%) |
Jul 11, 2013 | 43.91 | 44.61 | 43.72 | 44.50 | 0 | +0.98(+2.25%) |
Jul 10, 2013 | 43.54 | 43.74 | 42.98 | 43.52 | 1,638,739 | -0.04(-0.09%) |
Jul 09, 2013 | 43.19 | 43.65 | 42.84 | 43.56 | 0 | +0.53(+1.23%) |
Jul 08, 2013 | 43.27 | 43.45 | 42.77 | 43.03 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 42.98 | 43.29 | 42.57 | 43.03 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.28 | 43.01 | 42.17 | 42.69 | 0 | +0.14(+0.33%) |
Jul 02, 2013 | 42.97 | 43.16 | 42.21 | 42.55 | 1,767,805 | -0.42(-0.98%) |
Jul 01, 2013 | 42.74 | 43.03 | 42.50 | 42.97 | 0 | +0.42(+0.99%) |
Jun 28, 2013 | 42.43 | 43.00 | 42.28 | 42.55 | 1,660,060 | -0.14(-0.33%) |
Jun 27, 2013 | 42.90 | 43.10 | 42.67 | 42.69 | 0 | -0.07(-0.16%) |
Jun 26, 2013 | 42.18 | 43.10 | 42.00 | 42.76 | 0 | +0.85(+2.03%) |
Jun 25, 2013 | 42.07 | 42.38 | 41.74 | 41.91 | 0 | +0.50(+1.21%) |
Jun 24, 2013 | 40.47 | 41.69 | 40.08 | 41.41 | 0 | +0.66(+1.62%) |
Jun 21, 2013 | 41.46 | 41.69 | 40.46 | 40.75 | 3,178,455 | -0.50(-1.21%) |
Jun 20, 2013 | 41.99 | 42.48 | 41.12 | 41.25 | 0 | -1.31(-3.08%) |
Jun 19, 2013 | 42.92 | 43.14 | 42.49 | 42.56 | 0 | -0.28(-0.65%) |
Jun 18, 2013 | 42.58 | 43.02 | 42.44 | 42.84 | 1,646,963 | -0.10(-0.23%) |
Jun 17, 2013 | 43.07 | 43.65 | 42.78 | 42.94 | 0 | +0.38(+0.89%) |
Jun 14, 2013 | 42.68 | 43.16 | 42.09 | 42.56 | 0 | -0.08(-0.19%) |
Jun 13, 2013 | 42.42 | 42.86 | 41.66 | 42.64 | 2,620,634 | +0.12(+0.28%) |
Jun 12, 2013 | 43.90 | 43.99 | 42.21 | 42.52 | 3,188,640 | -1.32(-3.01%) |
Jun 11, 2013 | 44.33 | 44.51 | 43.75 | 43.84 | 1,746,392 | -0.91(-2.03%) |
Jun 10, 2013 | 45.19 | 45.19 | 44.39 | 44.75 | 0 | -0.51(-1.13%) |
Jun 07, 2013 | 44.97 | 45.28 | 44.61 | 45.26 | 0 | +0.70(+1.57%) |
Jun 06, 2013 | 44.30 | 44.70 | 43.91 | 44.56 | 0 | +0.26(+0.59%) |
Jun 05, 2013 | 44.58 | 45.06 | 44.17 | 44.30 | 0 | -0.35(-0.78%) |
Jun 04, 2013 | 45.92 | 46.18 | 44.61 | 44.65 | 2,489,093 | -1.26(-2.74%) |