Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.81 | 44.16 | 43.46 | 43.60 | 2,040,441 | -0.20(-0.46%) |
Aug 29, 2013 | 43.77 | 43.83 | 43.24 | 43.80 | 1,579,940 | -0.15(-0.33%) |
Aug 28, 2013 | 43.94 | 44.07 | 43.46 | 43.95 | 2,401,440 | -0.07(-0.16%) |
Aug 27, 2013 | 43.14 | 44.16 | 42.91 | 44.02 | 2,646,728 | +0.60(+1.37%) |
Aug 26, 2013 | 43.77 | 43.81 | 43.28 | 43.42 | 1,812,373 | -0.25(-0.58%) |
Aug 23, 2013 | 42.63 | 43.68 | 42.60 | 43.67 | 2,473,700 | +1.02(+2.38%) |
Aug 22, 2013 | 42.92 | 42.96 | 42.30 | 42.66 | 2,318,728 | -0.23(-0.54%) |
Aug 21, 2013 | 42.11 | 43.71 | 41.48 | 42.89 | 3,353,693 | +0.64(+1.53%) |
Aug 20, 2013 | 41.34 | 42.48 | 41.34 | 42.25 | 2,452,098 | +1.03(+2.50%) |
Aug 19, 2013 | 41.46 | 41.66 | 40.99 | 41.22 | 3,185,863 | -0.47(-1.13%) |
Aug 16, 2013 | 42.58 | 42.65 | 41.34 | 41.69 | 6,170,706 | -1.09(-2.54%) |
Aug 15, 2013 | 43.55 | 43.56 | 42.69 | 42.77 | 3,264,205 | -1.13(-2.57%) |
Aug 14, 2013 | 44.24 | 44.37 | 43.86 | 43.90 | 1,893,491 | -0.37(-0.84%) |
Aug 13, 2013 | 45.21 | 45.22 | 44.14 | 44.27 | 2,193,934 | -0.85(-1.88%) |
Aug 12, 2013 | 45.19 | 45.50 | 44.92 | 45.12 | 1,844,912 | -0.13(-0.28%) |
Aug 09, 2013 | 44.98 | 45.51 | 44.86 | 45.24 | 2,867,884 | +0.20(+0.44%) |
Aug 08, 2013 | 45.12 | 45.29 | 44.82 | 45.05 | 1,845,719 | +0.09(+0.20%) |
Aug 07, 2013 | 45.31 | 45.34 | 44.82 | 44.96 | 1,904,184 | -0.38(-0.83%) |
Aug 06, 2013 | 45.78 | 46.01 | 45.33 | 45.33 | 2,397,884 | -0.34(-0.75%) |
Aug 05, 2013 | 45.42 | 45.85 | 45.31 | 45.68 | 1,899,883 | +0.20(+0.43%) |
Aug 02, 2013 | 45.32 | 46.08 | 45.29 | 45.48 | 2,838,847 | +0.16(+0.36%) |
Aug 01, 2013 | 46.24 | 46.34 | 45.29 | 45.32 | 2,841,154 | -0.71(-1.55%) |
Jul 31, 2013 | 47.56 | 47.59 | 45.73 | 46.03 | 3,798,626 | -1.46(-3.08%) |
Jul 30, 2013 | 47.91 | 48.26 | 47.34 | 47.50 | 1,962,293 | -0.39(-0.82%) |
Jul 29, 2013 | 47.76 | 48.31 | 47.76 | 47.89 | 1,862,453 | -0.03(-0.06%) |
Jul 26, 2013 | 48.65 | 48.74 | 47.74 | 47.92 | 2,195,977 | -0.50(-1.04%) |
Jul 25, 2013 | 48.15 | 48.58 | 47.74 | 48.42 | 1,881,979 | +0.13(+0.28%) |
Jul 24, 2013 | 50.04 | 50.04 | 48.08 | 48.29 | 2,284,616 | -1.76(-3.51%) |
Jul 23, 2013 | 50.23 | 50.28 | 49.75 | 50.05 | 885,669 | -0.10(-0.20%) |
Jul 22, 2013 | 49.91 | 50.27 | 49.75 | 50.15 | 1,294,383 | +0.12(+0.24%) |
Jul 19, 2013 | 50.54 | 50.64 | 49.96 | 50.03 | 1,634,893 | -0.50(-1.00%) |
Jul 18, 2013 | 50.19 | 50.54 | 49.96 | 50.53 | 1,614,264 | +0.44(+0.88%) |
Jul 17, 2013 | 49.76 | 50.35 | 49.76 | 50.09 | 1,471,779 | +0.45(+0.90%) |
Jul 16, 2013 | 49.55 | 49.77 | 49.44 | 49.64 | 2,037,052 | +0.14(+0.28%) |
Jul 15, 2013 | 49.40 | 49.65 | 49.14 | 49.50 | 1,246,614 | +0.10(+0.20%) |
Jul 12, 2013 | 49.89 | 49.99 | 49.04 | 49.40 | 1,628,391 | -0.49(-0.98%) |
Jul 11, 2013 | 48.86 | 50.00 | 48.86 | 49.89 | 2,225,727 | +1.82(+3.79%) |
Jul 10, 2013 | 48.23 | 48.30 | 47.55 | 48.07 | 2,048,498 | -0.26(-0.54%) |
Jul 09, 2013 | 47.67 | 48.49 | 47.65 | 48.33 | 1,718,333 | +0.69(+1.44%) |
Jul 08, 2013 | 47.61 | 48.31 | 47.60 | 47.65 | 2,053,003 | +0.00(+0.00%) |
Jul 05, 2013 | 48.55 | 48.64 | 46.34 | 47.65 | 2,571,699 | -0.83(-1.70%) |
Jul 03, 2013 | 48.67 | 48.83 | 47.84 | 48.47 | 1,400,525 | -0.45(-0.92%) |
Jul 02, 2013 | 48.05 | 48.96 | 48.05 | 48.92 | 3,466,392 | +0.88(+1.82%) |
Jul 01, 2013 | 49.06 | 49.40 | 47.93 | 48.04 | 2,124,154 | -0.60(-1.22%) |
Jun 28, 2013 | 48.84 | 49.23 | 48.25 | 48.64 | 4,490,541 | -0.23(-0.47%) |
Jun 27, 2013 | 48.53 | 49.11 | 48.44 | 48.87 | 2,464,526 | +0.67(+1.39%) |
Jun 26, 2013 | 48.04 | 48.84 | 47.62 | 48.20 | 2,901,576 | +1.02(+2.17%) |
Jun 25, 2013 | 46.09 | 47.43 | 45.73 | 47.18 | 3,427,886 | +1.48(+3.25%) |
Jun 24, 2013 | 45.50 | 46.83 | 44.69 | 45.69 | 3,399,085 | -0.15(-0.32%) |
Jun 21, 2013 | 45.40 | 46.43 | 44.89 | 45.84 | 5,323,171 | +0.76(+1.68%) |
Jun 20, 2013 | 47.77 | 47.77 | 44.83 | 45.08 | 4,521,593 | -2.93(-6.11%) |
Jun 19, 2013 | 50.18 | 50.34 | 47.88 | 48.02 | 2,964,060 | -2.17(-4.33%) |
Jun 18, 2013 | 50.08 | 50.41 | 49.65 | 50.19 | 2,136,889 | +0.19(+0.38%) |
Jun 17, 2013 | 49.49 | 50.28 | 49.49 | 50.00 | 2,798,752 | +0.68(+1.38%) |
Jun 14, 2013 | 48.59 | 49.84 | 48.59 | 49.32 | 2,544,710 | +0.65(+1.34%) |
Jun 13, 2013 | 47.67 | 48.88 | 47.45 | 48.67 | 3,194,210 | +0.66(+1.37%) |
Jun 12, 2013 | 49.09 | 49.13 | 47.91 | 48.01 | 2,322,356 | -0.97(-1.99%) |
Jun 11, 2013 | 48.81 | 49.63 | 48.56 | 48.98 | 2,037,675 | -0.38(-0.77%) |
Jun 10, 2013 | 49.91 | 50.05 | 49.18 | 49.36 | 1,817,561 | -0.53(-1.07%) |
Jun 07, 2013 | 50.12 | 50.27 | 49.18 | 49.89 | 2,280,942 | -0.03(-0.06%) |
Jun 06, 2013 | 48.71 | 49.96 | 48.45 | 49.92 | 1,994,543 | +1.25(+2.58%) |
Jun 05, 2013 | 49.09 | 49.54 | 48.51 | 48.67 | 2,143,433 | -0.52(-1.05%) |
Jun 04, 2013 | 50.00 | 50.11 | 49.18 | 49.19 | 2,268,429 | -0.84(-1.68%) |