Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.49 | 44.65 | 43.84 | 44.01 | 343,579 | -0.40(-0.90%) |
Aug 29, 2013 | 44.02 | 44.77 | 43.81 | 44.41 | 605,804 | +0.28(+0.64%) |
Aug 28, 2013 | 43.62 | 44.56 | 43.62 | 44.12 | 863,792 | +0.53(+1.22%) |
Aug 27, 2013 | 44.51 | 44.72 | 43.57 | 43.59 | 834,199 | -1.34(-2.98%) |
Aug 26, 2013 | 45.16 | 45.63 | 44.73 | 44.93 | 636,384 | +0.18(+0.40%) |
Aug 23, 2013 | 44.76 | 44.88 | 44.11 | 44.75 | 475,934 | +0.09(+0.20%) |
Aug 22, 2013 | 43.71 | 45.02 | 43.68 | 44.66 | 628,342 | +1.12(+2.58%) |
Aug 21, 2013 | 43.36 | 43.87 | 42.97 | 43.54 | 802,375 | +0.10(+0.24%) |
Aug 20, 2013 | 42.78 | 43.74 | 42.78 | 43.44 | 890,827 | +0.57(+1.33%) |
Aug 19, 2013 | 43.51 | 44.00 | 42.78 | 42.87 | 1,121,553 | -0.89(-2.03%) |
Aug 16, 2013 | 43.94 | 44.61 | 43.75 | 43.75 | 1,224,871 | -0.40(-0.90%) |
Aug 15, 2013 | 44.42 | 44.85 | 43.37 | 44.15 | 1,491,155 | -0.98(-2.18%) |
Aug 14, 2013 | 45.12 | 45.40 | 44.76 | 45.13 | 921,034 | +0.07(+0.16%) |
Aug 13, 2013 | 44.06 | 45.44 | 43.95 | 45.06 | 1,420,559 | +1.08(+2.45%) |
Aug 12, 2013 | 43.86 | 44.27 | 43.70 | 43.98 | 538,246 | +0.03(+0.08%) |
Aug 09, 2013 | 44.21 | 44.50 | 43.39 | 43.95 | 784,593 | +0.06(+0.13%) |
Aug 08, 2013 | 43.92 | 44.30 | 43.36 | 43.89 | 1,108,077 | +0.36(+0.83%) |
Aug 07, 2013 | 43.84 | 44.12 | 43.27 | 43.53 | 1,195,108 | -0.48(-1.09%) |
Aug 06, 2013 | 44.70 | 44.70 | 43.52 | 44.01 | 837,984 | -0.90(-2.00%) |
Aug 05, 2013 | 45.03 | 45.44 | 44.81 | 44.91 | 442,409 | -0.26(-0.57%) |
Aug 02, 2013 | 45.48 | 45.48 | 44.84 | 45.16 | 922,929 | -0.44(-0.95%) |
Aug 01, 2013 | 45.86 | 46.25 | 45.27 | 45.60 | 1,330,089 | +0.36(+0.79%) |
Jul 31, 2013 | 46.05 | 46.09 | 45.18 | 45.24 | 1,164,643 | -0.66(-1.44%) |
Jul 30, 2013 | 43.93 | 46.59 | 43.31 | 45.90 | 2,214,108 | +2.66(+6.15%) |
Jul 29, 2013 | 43.02 | 43.38 | 42.64 | 43.24 | 1,046,428 | +0.11(+0.26%) |
Jul 26, 2013 | 43.29 | 43.66 | 42.81 | 43.13 | 917,673 | -0.30(-0.68%) |
Jul 25, 2013 | 42.88 | 43.77 | 42.88 | 43.43 | 930,818 | +0.49(+1.13%) |
Jul 24, 2013 | 43.88 | 44.11 | 42.79 | 42.94 | 799,584 | -0.72(-1.65%) |
Jul 23, 2013 | 43.81 | 43.99 | 43.22 | 43.66 | 947,241 | +0.20(+0.45%) |
Jul 22, 2013 | 43.70 | 43.90 | 43.40 | 43.47 | 636,046 | -0.16(-0.37%) |
Jul 19, 2013 | 43.00 | 43.70 | 42.98 | 43.63 | 702,156 | +0.56(+1.30%) |
Jul 18, 2013 | 43.75 | 43.84 | 42.93 | 43.07 | 1,009,233 | -0.68(-1.55%) |
Jul 17, 2013 | 43.92 | 44.05 | 43.33 | 43.74 | 720,449 | +0.07(+0.17%) |
Jul 16, 2013 | 44.15 | 44.32 | 43.06 | 43.67 | 970,532 | -0.33(-0.75%) |
Jul 15, 2013 | 43.95 | 44.21 | 43.62 | 44.00 | 502,079 | +0.18(+0.42%) |
Jul 12, 2013 | 43.75 | 43.83 | 43.40 | 43.82 | 462,645 | +0.07(+0.15%) |
Jul 11, 2013 | 43.79 | 44.19 | 43.39 | 43.75 | 697,852 | +0.36(+0.82%) |
Jul 10, 2013 | 43.38 | 43.49 | 42.94 | 43.40 | 992,867 | -0.19(-0.43%) |
Jul 09, 2013 | 43.26 | 43.93 | 43.19 | 43.58 | 774,543 | +0.40(+0.92%) |
Jul 08, 2013 | 43.43 | 43.99 | 43.12 | 43.19 | 848,438 | +0.09(+0.21%) |
Jul 05, 2013 | 43.13 | 43.36 | 42.61 | 43.10 | 580,862 | +0.45(+1.06%) |
Jul 03, 2013 | 42.32 | 42.75 | 42.14 | 42.64 | 278,276 | +0.15(+0.35%) |
Jul 02, 2013 | 42.70 | 42.92 | 41.69 | 42.50 | 1,016,308 | -0.24(-0.56%) |
Jul 01, 2013 | 42.14 | 43.30 | 42.11 | 42.74 | 1,263,151 | +0.80(+1.92%) |
Jun 28, 2013 | 42.19 | 42.34 | 41.67 | 41.93 | 1,442,501 | -0.62(-1.46%) |
Jun 27, 2013 | 42.01 | 43.16 | 41.87 | 42.55 | 1,327,942 | +0.94(+2.27%) |
Jun 26, 2013 | 41.87 | 42.23 | 41.16 | 41.61 | 1,094,581 | -0.03(-0.07%) |
Jun 25, 2013 | 41.57 | 42.43 | 40.84 | 41.64 | 1,100,292 | +0.24(+0.59%) |
Jun 24, 2013 | 40.88 | 41.74 | 39.59 | 41.40 | 1,729,225 | +0.57(+1.38%) |
Jun 21, 2013 | 41.05 | 41.36 | 39.84 | 40.83 | 1,416,336 | +0.06(+0.15%) |
Jun 20, 2013 | 41.08 | 41.27 | 40.57 | 40.77 | 1,369,705 | -1.42(-3.36%) |
Jun 19, 2013 | 42.48 | 42.54 | 42.07 | 42.19 | 1,009,152 | -0.40(-0.95%) |
Jun 18, 2013 | 42.38 | 42.73 | 42.22 | 42.59 | 865,634 | +0.40(+0.96%) |
Jun 17, 2013 | 43.11 | 43.18 | 41.87 | 42.19 | 1,029,839 | -0.37(-0.87%) |
Jun 14, 2013 | 41.51 | 43.28 | 41.51 | 42.56 | 1,764,787 | +0.75(+1.80%) |
Jun 13, 2013 | 40.01 | 42.18 | 39.82 | 41.81 | 1,700,841 | +1.64(+4.09%) |
Jun 12, 2013 | 41.07 | 41.19 | 40.15 | 40.16 | 834,459 | -0.53(-1.30%) |
Jun 11, 2013 | 40.45 | 41.29 | 40.08 | 40.69 | 589,379 | -0.42(-1.03%) |
Jun 10, 2013 | 41.04 | 41.30 | 40.55 | 41.11 | 598,819 | +0.20(+0.48%) |
Jun 07, 2013 | 40.66 | 41.48 | 40.18 | 40.92 | 618,542 | +0.33(+0.83%) |
Jun 06, 2013 | 39.87 | 40.66 | 39.48 | 40.58 | 907,745 | +0.76(+1.90%) |
Jun 05, 2013 | 40.44 | 40.44 | 39.11 | 39.83 | 931,838 | -0.69(-1.70%) |
Jun 04, 2013 | 41.32 | 41.87 | 40.32 | 40.51 | 1,476,656 | -0.63(-1.53%) |