Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.88 | 46.92 | 45.20 | 46.08 | 1,839,910 | -0.54(-1.16%) |
Aug 29, 2013 | 46.88 | 47.95 | 46.55 | 46.62 | 1,416,386 | -0.91(-1.90%) |
Aug 28, 2013 | 47.09 | 48.33 | 46.52 | 47.52 | 2,097,222 | +0.04(+0.08%) |
Aug 27, 2013 | 49.27 | 50.07 | 47.20 | 47.48 | 2,824,942 | -4.23(-8.18%) |
Aug 26, 2013 | 53.93 | 54.37 | 51.51 | 51.71 | 1,103,942 | -1.87(-3.49%) |
Aug 23, 2013 | 52.84 | 53.58 | 52.42 | 53.58 | 588,222 | +1.21(+2.32%) |
Aug 22, 2013 | 51.77 | 52.67 | 51.70 | 52.37 | 1,031,644 | +1.29(+2.52%) |
Aug 21, 2013 | 51.26 | 53.28 | 50.20 | 51.08 | 1,811,304 | -0.96(-1.84%) |
Aug 20, 2013 | 51.38 | 53.45 | 51.09 | 52.04 | 1,174,022 | +0.34(+0.65%) |
Aug 19, 2013 | 52.76 | 53.15 | 51.42 | 51.70 | 997,694 | -1.30(-2.45%) |
Aug 16, 2013 | 52.11 | 53.86 | 52.02 | 53.01 | 1,258,540 | +0.95(+1.82%) |
Aug 15, 2013 | 53.06 | 53.29 | 51.88 | 52.05 | 1,653,474 | -2.79(-5.08%) |
Aug 14, 2013 | 55.73 | 55.97 | 54.80 | 54.84 | 779,086 | -0.63(-1.14%) |
Aug 13, 2013 | 55.35 | 55.73 | 54.12 | 55.48 | 1,025,068 | +0.63(+1.15%) |
Aug 12, 2013 | 53.48 | 55.13 | 53.40 | 54.84 | 759,906 | +0.23(+0.41%) |
Aug 09, 2013 | 55.22 | 55.81 | 54.07 | 54.62 | 961,898 | -0.72(-1.29%) |
Aug 08, 2013 | 55.56 | 55.80 | 54.27 | 55.34 | 686,742 | +0.84(+1.53%) |
Aug 07, 2013 | 54.20 | 54.90 | 53.05 | 54.50 | 925,216 | -0.70(-1.27%) |
Aug 06, 2013 | 56.53 | 56.67 | 54.69 | 55.20 | 1,080,352 | -1.68(-2.95%) |
Aug 05, 2013 | 56.30 | 57.02 | 56.02 | 56.88 | 614,918 | +0.64(+1.14%) |
Aug 02, 2013 | 54.63 | 56.24 | 54.63 | 56.24 | 947,470 | +1.43(+2.61%) |
Aug 01, 2013 | 54.53 | 54.96 | 54.22 | 54.81 | 996,076 | +1.71(+3.22%) |
Jul 31, 2013 | 52.03 | 54.26 | 52.01 | 53.10 | 1,074,272 | +1.19(+2.28%) |
Jul 30, 2013 | 51.21 | 52.07 | 50.70 | 51.91 | 802,296 | +0.88(+1.72%) |
Jul 29, 2013 | 51.16 | 51.60 | 50.50 | 51.03 | 982,640 | -0.59(-1.14%) |
Jul 26, 2013 | 50.90 | 51.84 | 50.02 | 51.62 | 1,099,654 | +0.12(+0.22%) |
Jul 25, 2013 | 49.72 | 51.62 | 49.62 | 51.51 | 1,139,630 | +1.16(+2.31%) |
Jul 24, 2013 | 51.21 | 51.33 | 49.69 | 50.34 | 1,289,246 | -0.59(-1.16%) |
Jul 23, 2013 | 51.09 | 51.55 | 50.05 | 50.94 | 1,025,470 | +0.23(+0.44%) |
Jul 22, 2013 | 49.69 | 50.81 | 49.37 | 50.71 | 917,282 | +1.16(+2.35%) |
Jul 19, 2013 | 48.09 | 49.86 | 47.66 | 49.55 | 1,073,608 | +1.04(+2.13%) |
Jul 18, 2013 | 48.13 | 49.15 | 47.98 | 48.51 | 1,089,576 | +0.84(+1.75%) |
Jul 17, 2013 | 46.85 | 47.84 | 46.38 | 47.67 | 1,417,018 | +1.48(+3.21%) |
Jul 16, 2013 | 47.58 | 47.65 | 45.69 | 46.19 | 1,901,670 | -1.30(-2.73%) |
Jul 15, 2013 | 46.91 | 47.77 | 46.54 | 47.48 | 1,337,600 | +0.98(+2.11%) |
Jul 12, 2013 | 46.94 | 47.17 | 46.16 | 46.51 | 1,385,330 | -0.47(-1.00%) |
Jul 11, 2013 | 47.20 | 47.34 | 46.40 | 46.98 | 1,123,638 | +1.30(+2.86%) |
Jul 10, 2013 | 45.19 | 45.92 | 45.07 | 45.67 | 1,597,138 | +0.41(+0.92%) |
Jul 09, 2013 | 45.45 | 45.57 | 45.20 | 45.26 | 1,811,150 | +0.96(+2.16%) |
Jul 08, 2013 | 43.61 | 44.58 | 43.37 | 44.30 | 2,368,480 | +1.79(+4.22%) |
Jul 05, 2013 | 41.46 | 42.51 | 40.80 | 42.51 | 1,608,742 | +2.08(+5.13%) |
Jul 03, 2013 | 39.47 | 40.62 | 39.33 | 40.43 | 855,564 | +0.59(+1.49%) |
Jul 02, 2013 | 40.03 | 40.98 | 39.34 | 39.84 | 2,061,240 | -0.69(-1.70%) |
Jul 01, 2013 | 39.73 | 41.13 | 39.73 | 40.52 | 1,594,032 | +1.30(+3.31%) |
Jun 28, 2013 | 38.22 | 39.85 | 37.98 | 39.23 | 2,066,610 | +1.70(+4.53%) |
Jun 26, 2013 | 37.62 | 37.63 | 36.81 | 37.52 | 1,462,806 | +0.87(+2.36%) |
Jun 25, 2013 | 36.78 | 36.95 | 35.99 | 36.66 | 4,098,208 | +0.92(+2.59%) |
Jun 24, 2013 | 35.88 | 36.91 | 35.15 | 35.73 | 4,679,262 | -2.18(-5.75%) |
Jun 21, 2013 | 37.84 | 38.17 | 35.84 | 37.91 | 3,825,398 | +1.22(+3.32%) |
Jun 20, 2013 | 39.60 | 39.80 | 35.35 | 36.70 | 7,203,092 | -4.57(-11.07%) |
Jun 19, 2013 | 40.95 | 43.19 | 40.69 | 41.27 | 3,895,446 | -0.12(-0.28%) |
Jun 18, 2013 | 40.91 | 41.38 | 40.74 | 41.38 | 1,654,432 | +0.64(+1.56%) |
Jun 17, 2013 | 40.95 | 41.17 | 40.00 | 40.74 | 2,236,802 | +0.59(+1.48%) |
Jun 14, 2013 | 40.97 | 41.91 | 39.85 | 40.15 | 3,571,758 | -1.06(-2.57%) |
Jun 13, 2013 | 39.27 | 41.40 | 38.79 | 41.21 | 3,555,030 | +1.87(+4.75%) |
Jun 12, 2013 | 42.70 | 42.78 | 38.84 | 39.34 | 4,792,380 | -2.50(-5.99%) |
Jun 11, 2013 | 42.84 | 43.69 | 41.47 | 41.84 | 2,882,588 | -2.90(-6.48%) |
Jun 10, 2013 | 44.77 | 44.91 | 43.98 | 44.74 | 1,802,090 | +0.47(+1.06%) |
Jun 07, 2013 | 43.41 | 44.27 | 42.80 | 44.27 | 2,597,174 | +2.02(+4.78%) |
Jun 06, 2013 | 41.38 | 42.28 | 39.47 | 42.26 | 3,536,860 | +0.48(+1.15%) |
Jun 05, 2013 | 42.85 | 43.23 | 41.60 | 41.77 | 4,470,624 | -1.97(-4.50%) |
Jun 04, 2013 | 43.93 | 44.29 | 42.33 | 43.74 | 2,788,512 | -0.48(-1.09%) |