Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.10 | 47.13 | 46.96 | 47.03 | 0 | -0.21(-0.45%) |
Aug 29, 2013 | 47.20 | 47.26 | 47.06 | 47.25 | 0 | -0.26(-0.56%) |
Aug 28, 2013 | 47.57 | 47.57 | 47.31 | 47.51 | 0 | -0.17(-0.35%) |
Aug 27, 2013 | 47.46 | 47.71 | 47.46 | 47.68 | 0 | +0.28(+0.59%) |
Aug 26, 2013 | 47.41 | 47.49 | 47.38 | 47.40 | 0 | -0.07(-0.15%) |
Aug 23, 2013 | 47.23 | 47.62 | 47.14 | 47.47 | 0 | +0.12(+0.24%) |
Aug 22, 2013 | 47.34 | 47.46 | 47.26 | 47.36 | 52,406 | -0.21(-0.43%) |
Aug 21, 2013 | 47.68 | 47.68 | 47.51 | 47.56 | 0 | -0.36(-0.74%) |
Aug 20, 2013 | 47.95 | 47.97 | 47.76 | 47.92 | 0 | +0.30(+0.63%) |
Aug 19, 2013 | 47.47 | 47.84 | 47.34 | 47.61 | 0 | -0.09(-0.18%) |
Aug 16, 2013 | 47.87 | 47.87 | 47.38 | 47.70 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 47.25 | 47.85 | 47.16 | 47.76 | 567,173 | +0.51(+1.09%) |
Aug 14, 2013 | 47.25 | 47.46 | 47.20 | 47.25 | 0 | -0.11(-0.22%) |
Aug 13, 2013 | 47.51 | 47.53 | 47.33 | 47.36 | 33,719 | -0.55(-1.14%) |
Aug 12, 2013 | 48.22 | 48.22 | 47.73 | 47.90 | 25,257 | -0.19(-0.39%) |
Aug 09, 2013 | 47.93 | 48.21 | 47.86 | 48.09 | 71,029 | +0.08(+0.17%) |
Aug 08, 2013 | 47.81 | 48.03 | 47.81 | 48.01 | 124,351 | +0.21(+0.43%) |
Aug 07, 2013 | 47.64 | 47.81 | 47.60 | 47.80 | 20,050 | +0.28(+0.60%) |
Aug 06, 2013 | 47.53 | 47.67 | 47.35 | 47.52 | 34,393 | +0.18(+0.37%) |
Aug 05, 2013 | 47.09 | 47.42 | 47.09 | 47.34 | 23,153 | +0.09(+0.19%) |
Aug 02, 2013 | 47.37 | 47.37 | 47.20 | 47.25 | 11,581 | -0.08(-0.17%) |
Aug 01, 2013 | 47.62 | 47.62 | 46.92 | 47.33 | 443,187 | -0.09(-0.19%) |
Jul 31, 2013 | 47.38 | 47.61 | 47.25 | 47.42 | 0 | -0.14(-0.28%) |
Jul 30, 2013 | 47.65 | 47.69 | 47.34 | 47.56 | 0 | +0.13(+0.28%) |
Jul 29, 2013 | 47.61 | 47.65 | 47.40 | 47.43 | 0 | -0.13(-0.27%) |
Jul 26, 2013 | 47.68 | 47.71 | 47.39 | 47.56 | 0 | +0.04(+0.08%) |
Jul 25, 2013 | 47.26 | 47.52 | 47.05 | 47.52 | 0 | +0.28(+0.60%) |
Jul 24, 2013 | 47.37 | 47.54 | 46.97 | 47.24 | 0 | -0.20(-0.42%) |
Jul 23, 2013 | 47.28 | 47.45 | 47.13 | 47.43 | 0 | +0.21(+0.45%) |
Jul 22, 2013 | 47.27 | 47.49 | 47.22 | 47.22 | 0 | +0.22(+0.47%) |
Jul 19, 2013 | 47.10 | 47.18 | 46.94 | 47.00 | 0 | +0.09(+0.18%) |
Jul 18, 2013 | 46.86 | 47.04 | 46.78 | 46.91 | 0 | -0.01(-0.03%) |
Jul 17, 2013 | 47.07 | 47.15 | 46.81 | 46.93 | 18,684 | -0.14(-0.31%) |
Jul 16, 2013 | 46.81 | 47.16 | 46.81 | 47.07 | 0 | +0.32(+0.68%) |
Jul 15, 2013 | 46.66 | 46.88 | 46.52 | 46.76 | 0 | +0.13(+0.28%) |
Jul 12, 2013 | 46.74 | 46.81 | 46.55 | 46.63 | 0 | -0.22(-0.46%) |
Jul 11, 2013 | 46.55 | 46.87 | 46.53 | 46.84 | 0 | +0.83(+1.81%) |
Jul 10, 2013 | 46.06 | 46.27 | 45.87 | 46.01 | 0 | +0.17(+0.37%) |
Jul 09, 2013 | 45.92 | 46.01 | 45.82 | 45.84 | 0 | -0.26(-0.57%) |
Jul 08, 2013 | 46.06 | 46.19 | 45.76 | 46.10 | 0 | +0.17(+0.38%) |
Jul 05, 2013 | 46.07 | 46.09 | 45.85 | 45.93 | 0 | -0.62(-1.33%) |
Jul 03, 2013 | 46.89 | 46.89 | 46.28 | 46.55 | 0 | +0.05(+0.11%) |
Jul 02, 2013 | 46.58 | 46.66 | 46.40 | 46.50 | 0 | -0.22(-0.48%) |
Jul 01, 2013 | 46.39 | 46.82 | 46.28 | 46.72 | 0 | +0.44(+0.95%) |
Jun 28, 2013 | 46.73 | 46.77 | 46.19 | 46.28 | 23,835 | -0.14(-0.30%) |
Jun 26, 2013 | 46.54 | 46.76 | 46.32 | 46.42 | 0 | +0.03(+0.06%) |
Jun 25, 2013 | 46.47 | 46.79 | 46.20 | 46.39 | 0 | -0.05(-0.11%) |
Jun 24, 2013 | 46.37 | 46.62 | 46.24 | 46.44 | 0 | -0.55(-1.16%) |
Jun 21, 2013 | 47.19 | 47.19 | 46.58 | 46.99 | 59,852 | -0.11(-0.24%) |
Jun 20, 2013 | 47.45 | 47.45 | 46.92 | 47.10 | 0 | -0.70(-1.46%) |
Jun 19, 2013 | 48.57 | 48.64 | 47.78 | 47.80 | 0 | -0.76(-1.57%) |
Jun 18, 2013 | 48.41 | 48.58 | 48.39 | 48.56 | 0 | -0.03(-0.07%) |
Jun 17, 2013 | 48.63 | 48.66 | 48.38 | 48.59 | 0 | -0.04(-0.09%) |
Jun 14, 2013 | 48.20 | 48.68 | 48.20 | 48.64 | 0 | +0.34(+0.70%) |
Jun 13, 2013 | 48.30 | 48.44 | 48.23 | 48.30 | 329,564 | +0.28(+0.58%) |
Jun 12, 2013 | 48.07 | 48.21 | 47.94 | 48.02 | 18,907 | +0.06(+0.13%) |
Jun 11, 2013 | 47.72 | 47.96 | 47.59 | 47.96 | 0 | +0.32(+0.67%) |
Jun 10, 2013 | 47.72 | 47.79 | 47.53 | 47.64 | 0 | -0.28(-0.59%) |
Jun 07, 2013 | 47.97 | 47.99 | 47.72 | 47.92 | 0 | -0.05(-0.10%) |
Jun 06, 2013 | 47.54 | 48.20 | 47.38 | 47.97 | 0 | +0.63(+1.33%) |
Jun 05, 2013 | 47.26 | 47.46 | 47.26 | 47.34 | 0 | +0.18(+0.39%) |
Jun 04, 2013 | 47.09 | 47.30 | 47.05 | 47.16 | 0 | -0.17(-0.36%) |