Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.07 | 47.36 | 45.99 | 46.05 | 266,665 | -0.94(-2.01%) |
Aug 29, 2013 | 46.16 | 47.07 | 46.16 | 46.99 | 103,634 | +0.83(+1.79%) |
Aug 28, 2013 | 46.04 | 46.52 | 46.04 | 46.16 | 99,286 | +0.15(+0.33%) |
Aug 27, 2013 | 47.03 | 47.12 | 45.93 | 46.01 | 192,704 | -1.46(-3.08%) |
Aug 26, 2013 | 48.02 | 48.30 | 47.36 | 47.48 | 128,494 | -0.46(-0.96%) |
Aug 23, 2013 | 47.98 | 48.10 | 47.49 | 47.93 | 129,697 | +0.12(+0.24%) |
Aug 22, 2013 | 46.79 | 48.14 | 46.79 | 47.82 | 139,608 | +1.06(+2.27%) |
Aug 21, 2013 | 47.07 | 47.59 | 46.71 | 46.76 | 150,171 | -0.52(-1.10%) |
Aug 20, 2013 | 46.36 | 47.34 | 46.36 | 47.28 | 173,472 | +1.04(+2.25%) |
Aug 19, 2013 | 46.58 | 46.78 | 46.01 | 46.24 | 173,700 | -0.44(-0.94%) |
Aug 16, 2013 | 46.55 | 47.18 | 46.37 | 46.68 | 149,137 | -0.09(-0.19%) |
Aug 15, 2013 | 47.33 | 48.11 | 46.67 | 46.77 | 224,931 | -0.89(-1.87%) |
Aug 14, 2013 | 47.81 | 48.18 | 47.48 | 47.66 | 201,852 | -0.13(-0.26%) |
Aug 13, 2013 | 48.39 | 48.44 | 47.48 | 47.78 | 227,028 | -0.64(-1.32%) |
Aug 12, 2013 | 48.37 | 49.02 | 48.11 | 48.42 | 279,095 | -0.45(-0.92%) |
Aug 09, 2013 | 47.71 | 49.21 | 47.42 | 48.87 | 289,126 | +1.11(+2.33%) |
Aug 08, 2013 | 47.05 | 48.10 | 46.67 | 47.75 | 198,970 | +1.10(+2.37%) |
Aug 07, 2013 | 47.51 | 47.66 | 46.59 | 46.65 | 255,330 | -1.04(-2.18%) |
Aug 06, 2013 | 48.49 | 48.72 | 47.50 | 47.69 | 125,387 | -0.89(-1.83%) |
Aug 05, 2013 | 48.59 | 49.39 | 48.36 | 48.58 | 113,100 | -0.11(-0.22%) |
Aug 02, 2013 | 47.97 | 48.77 | 47.47 | 48.69 | 156,603 | +0.40(+0.82%) |
Aug 01, 2013 | 48.19 | 50.07 | 47.91 | 48.29 | 232,635 | +0.77(+1.63%) |
Jul 31, 2013 | 47.14 | 48.12 | 47.14 | 47.52 | 147,063 | +0.55(+1.17%) |
Jul 30, 2013 | 47.13 | 47.41 | 46.67 | 46.97 | 216,087 | +0.16(+0.35%) |
Jul 29, 2013 | 46.87 | 47.57 | 46.67 | 46.81 | 87,096 | -0.18(-0.38%) |
Jul 26, 2013 | 46.94 | 47.29 | 46.69 | 46.99 | 148,302 | -0.24(-0.51%) |
Jul 25, 2013 | 47.13 | 47.54 | 46.78 | 47.23 | 277,211 | -0.09(-0.19%) |
Jul 24, 2013 | 47.88 | 47.88 | 47.05 | 47.32 | 155,155 | -0.27(-0.57%) |
Jul 23, 2013 | 48.22 | 48.32 | 47.48 | 47.59 | 187,111 | -0.45(-0.93%) |
Jul 22, 2013 | 48.04 | 48.67 | 47.92 | 48.04 | 148,228 | +0.05(+0.11%) |
Jul 19, 2013 | 47.66 | 48.05 | 47.51 | 47.99 | 164,745 | +0.35(+0.74%) |
Jul 18, 2013 | 46.81 | 47.72 | 46.81 | 47.64 | 202,974 | +0.87(+1.86%) |
Jul 17, 2013 | 46.98 | 47.25 | 46.60 | 46.77 | 161,908 | -0.04(-0.10%) |
Jul 16, 2013 | 47.23 | 47.29 | 46.55 | 46.81 | 187,102 | -0.31(-0.67%) |
Jul 15, 2013 | 46.95 | 47.25 | 46.93 | 47.13 | 140,154 | +0.35(+0.75%) |
Jul 12, 2013 | 46.83 | 46.97 | 46.77 | 46.78 | 216,384 | -0.10(-0.21%) |
Jul 11, 2013 | 46.77 | 47.04 | 46.51 | 46.87 | 321,146 | +0.84(+1.81%) |
Jul 10, 2013 | 46.16 | 46.29 | 45.71 | 46.04 | 186,001 | -0.23(-0.50%) |
Jul 09, 2013 | 45.95 | 46.46 | 45.70 | 46.27 | 275,754 | +0.57(+1.26%) |
Jul 08, 2013 | 45.78 | 45.88 | 45.32 | 45.70 | 247,042 | +0.04(+0.08%) |
Jul 05, 2013 | 45.35 | 45.70 | 45.07 | 45.66 | 208,425 | +0.75(+1.66%) |
Jul 03, 2013 | 44.91 | 45.16 | 44.77 | 44.92 | 119,254 | -0.15(-0.34%) |
Jul 02, 2013 | 45.35 | 45.85 | 44.67 | 45.07 | 277,557 | -0.32(-0.71%) |
Jul 01, 2013 | 44.38 | 45.62 | 43.99 | 45.39 | 448,536 | +1.36(+3.08%) |
Jun 28, 2013 | 44.29 | 44.40 | 43.88 | 44.04 | 583,782 | -0.33(-0.75%) |
Jun 27, 2013 | 43.63 | 44.50 | 43.60 | 44.37 | 249,657 | +1.05(+2.43%) |
Jun 26, 2013 | 43.28 | 43.71 | 43.08 | 43.32 | 252,710 | +0.52(+1.22%) |
Jun 25, 2013 | 43.11 | 43.32 | 42.35 | 42.80 | 416,482 | +0.21(+0.48%) |
Jun 24, 2013 | 43.56 | 43.56 | 42.35 | 42.59 | 374,313 | -1.07(-2.45%) |
Jun 21, 2013 | 44.09 | 44.29 | 43.35 | 43.66 | 621,408 | -0.12(-0.27%) |
Jun 20, 2013 | 44.23 | 44.45 | 43.58 | 43.78 | 345,477 | -1.16(-2.58%) |
Jun 19, 2013 | 45.78 | 45.88 | 44.93 | 44.93 | 247,643 | -0.73(-1.59%) |
Jun 18, 2013 | 44.77 | 45.90 | 44.37 | 45.66 | 319,815 | +1.09(+2.44%) |
Jun 17, 2013 | 44.72 | 44.90 | 44.34 | 44.58 | 246,099 | +0.13(+0.30%) |
Jun 14, 2013 | 45.05 | 45.26 | 44.29 | 44.44 | 280,037 | -0.47(-1.04%) |
Jun 13, 2013 | 44.70 | 44.97 | 44.38 | 44.91 | 362,731 | +0.21(+0.46%) |
Jun 12, 2013 | 45.28 | 45.50 | 44.67 | 44.70 | 236,040 | -0.14(-0.31%) |
Jun 11, 2013 | 44.99 | 45.19 | 44.37 | 44.84 | 239,563 | -0.50(-1.11%) |
Jun 10, 2013 | 45.37 | 45.61 | 45.03 | 45.34 | 537,591 | +0.07(+0.16%) |
Jun 07, 2013 | 44.75 | 45.44 | 44.64 | 45.27 | 272,874 | +0.74(+1.67%) |
Jun 06, 2013 | 44.05 | 44.62 | 43.86 | 44.53 | 298,824 | +0.43(+0.98%) |
Jun 05, 2013 | 44.46 | 45.24 | 44.01 | 44.10 | 402,193 | -0.51(-1.14%) |
Jun 04, 2013 | 44.96 | 45.49 | 44.17 | 44.61 | 393,660 | -0.38(-0.84%) |