Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.10 | 46.31 | 45.55 | 45.83 | 266,349 | -0.27(-0.59%) |
Aug 29, 2013 | 45.16 | 46.40 | 44.83 | 46.10 | 186,054 | +0.81(+1.79%) |
Aug 28, 2013 | 45.25 | 45.63 | 45.04 | 45.29 | 223,389 | -0.04(-0.08%) |
Aug 27, 2013 | 45.66 | 45.85 | 45.16 | 45.33 | 215,769 | -0.89(-1.92%) |
Aug 26, 2013 | 46.08 | 46.79 | 45.40 | 46.21 | 86,093 | +0.15(+0.33%) |
Aug 23, 2013 | 47.05 | 47.05 | 45.78 | 46.06 | 113,483 | -0.86(-1.83%) |
Aug 22, 2013 | 45.92 | 47.17 | 45.92 | 46.92 | 110,473 | +0.95(+2.07%) |
Aug 21, 2013 | 46.15 | 46.49 | 45.54 | 45.97 | 138,162 | -0.28(-0.61%) |
Aug 20, 2013 | 46.11 | 46.66 | 45.59 | 46.25 | 263,493 | +0.32(+0.70%) |
Aug 19, 2013 | 46.43 | 46.85 | 45.74 | 45.93 | 372,063 | -0.51(-1.10%) |
Aug 16, 2013 | 46.43 | 47.01 | 46.26 | 46.44 | 166,372 | +0.05(+0.10%) |
Aug 15, 2013 | 45.65 | 46.62 | 45.15 | 46.39 | 270,858 | +0.05(+0.10%) |
Aug 14, 2013 | 47.11 | 47.11 | 45.94 | 46.34 | 323,161 | -0.79(-1.68%) |
Aug 13, 2013 | 47.97 | 48.00 | 47.07 | 47.14 | 244,615 | -0.75(-1.56%) |
Aug 12, 2013 | 47.70 | 48.11 | 47.30 | 47.88 | 221,225 | -0.05(-0.10%) |
Aug 09, 2013 | 47.77 | 48.02 | 47.66 | 47.93 | 215,990 | +0.08(+0.18%) |
Aug 08, 2013 | 47.48 | 48.13 | 47.25 | 47.84 | 199,627 | +0.59(+1.26%) |
Aug 07, 2013 | 47.01 | 47.30 | 46.83 | 47.25 | 202,831 | +0.04(+0.08%) |
Aug 06, 2013 | 48.53 | 48.53 | 47.09 | 47.21 | 249,049 | -1.44(-2.97%) |
Aug 05, 2013 | 48.77 | 48.99 | 48.55 | 48.66 | 216,269 | -0.24(-0.48%) |
Aug 02, 2013 | 48.02 | 49.01 | 47.84 | 48.89 | 275,097 | +1.09(+2.27%) |
Aug 01, 2013 | 47.65 | 48.13 | 47.41 | 47.81 | 278,393 | +0.55(+1.16%) |
Jul 31, 2013 | 47.02 | 47.66 | 46.61 | 47.26 | 521,117 | +0.59(+1.25%) |
Jul 30, 2013 | 44.82 | 46.74 | 44.82 | 46.67 | 775,225 | +1.47(+3.26%) |
Jul 29, 2013 | 46.62 | 47.21 | 44.85 | 45.20 | 448,032 | -2.37(-4.98%) |
Jul 26, 2013 | 47.09 | 47.66 | 46.88 | 47.57 | 308,884 | +0.17(+0.36%) |
Jul 25, 2013 | 47.46 | 47.63 | 46.34 | 47.40 | 290,036 | -0.24(-0.50%) |
Jul 24, 2013 | 48.25 | 48.28 | 47.42 | 47.64 | 335,179 | -0.61(-1.27%) |
Jul 23, 2013 | 48.22 | 48.62 | 48.06 | 48.25 | 219,808 | +0.15(+0.31%) |
Jul 22, 2013 | 48.14 | 48.23 | 47.50 | 48.10 | 273,968 | +0.10(+0.22%) |
Jul 19, 2013 | 47.33 | 48.04 | 46.98 | 48.00 | 237,486 | +1.00(+2.13%) |
Jul 18, 2013 | 46.87 | 47.55 | 46.50 | 47.00 | 277,279 | +0.11(+0.24%) |
Jul 17, 2013 | 47.67 | 47.84 | 46.59 | 46.88 | 285,768 | -0.65(-1.37%) |
Jul 16, 2013 | 47.16 | 47.79 | 46.94 | 47.53 | 267,879 | +0.26(+0.56%) |
Jul 15, 2013 | 47.88 | 48.02 | 47.22 | 47.27 | 220,760 | -0.60(-1.26%) |
Jul 12, 2013 | 47.43 | 48.00 | 47.34 | 47.87 | 580,002 | +0.42(+0.87%) |
Jul 11, 2013 | 46.98 | 47.77 | 46.75 | 47.46 | 580,762 | +1.40(+3.03%) |
Jul 10, 2013 | 45.14 | 46.26 | 45.10 | 46.06 | 507,890 | +0.96(+2.13%) |
Jul 09, 2013 | 44.27 | 45.16 | 44.15 | 45.10 | 413,862 | +1.11(+2.53%) |
Jul 08, 2013 | 44.11 | 44.26 | 43.74 | 43.99 | 429,598 | +0.10(+0.24%) |
Jul 05, 2013 | 44.45 | 44.45 | 43.23 | 43.88 | 321,353 | -0.29(-0.66%) |
Jul 03, 2013 | 44.28 | 44.65 | 43.97 | 44.17 | 251,805 | -0.34(-0.76%) |
Jul 02, 2013 | 45.42 | 45.67 | 44.39 | 44.51 | 393,375 | -0.91(-1.99%) |
Jul 01, 2013 | 45.13 | 46.02 | 45.08 | 45.42 | 296,467 | +0.32(+0.71%) |
Jun 28, 2013 | 45.27 | 45.52 | 44.91 | 45.10 | 641,215 | -0.36(-0.79%) |
Jun 27, 2013 | 44.66 | 45.54 | 44.14 | 45.46 | 305,420 | +1.10(+2.49%) |
Jun 26, 2013 | 44.39 | 44.99 | 44.25 | 44.35 | 207,291 | +0.30(+0.69%) |
Jun 25, 2013 | 44.41 | 44.65 | 43.88 | 44.05 | 292,714 | +0.42(+0.97%) |
Jun 24, 2013 | 43.50 | 43.72 | 42.85 | 43.63 | 487,767 | -0.83(-1.87%) |
Jun 21, 2013 | 45.16 | 45.20 | 43.62 | 44.46 | 275,646 | -0.56(-1.24%) |
Jun 20, 2013 | 46.18 | 46.26 | 44.34 | 45.01 | 414,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.91 | 47.91 | 46.65 | 46.66 | 190,187 | -1.34(-2.79%) |
Jun 18, 2013 | 47.64 | 48.05 | 47.08 | 48.00 | 297,016 | +0.44(+0.93%) |
Jun 17, 2013 | 47.67 | 48.13 | 47.28 | 47.55 | 248,709 | +0.42(+0.90%) |
Jun 14, 2013 | 47.39 | 47.62 | 46.87 | 47.13 | 206,811 | -0.23(-0.48%) |
Jun 13, 2013 | 46.31 | 47.43 | 45.58 | 47.35 | 485,561 | +1.04(+2.24%) |
Jun 12, 2013 | 47.42 | 47.42 | 46.12 | 46.32 | 236,943 | -0.66(-1.41%) |
Jun 11, 2013 | 47.15 | 47.54 | 46.64 | 46.98 | 154,660 | -0.93(-1.95%) |
Jun 10, 2013 | 48.40 | 48.41 | 47.41 | 47.91 | 183,297 | -0.01(-0.02%) |
Jun 07, 2013 | 47.92 | 48.16 | 47.40 | 47.92 | 407,242 | +0.22(+0.46%) |
Jun 06, 2013 | 47.47 | 48.00 | 47.31 | 47.70 | 425,357 | +0.13(+0.28%) |
Jun 05, 2013 | 47.66 | 48.57 | 47.33 | 47.57 | 709,538 | -0.22(-0.45%) |
Jun 04, 2013 | 48.17 | 49.04 | 47.45 | 47.79 | 575,158 | -0.36(-0.74%) |