Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.09 | 42.59 | 41.30 | 41.55 | 0 | -0.46(-1.10%) |
Aug 29, 2013 | 42.27 | 42.94 | 41.84 | 42.01 | 21,000 | -0.23(-0.56%) |
Aug 28, 2013 | 42.13 | 42.48 | 41.82 | 42.24 | 0 | +0.24(+0.58%) |
Aug 27, 2013 | 42.35 | 43.52 | 41.85 | 42.00 | 36,692 | -0.72(-1.70%) |
Aug 26, 2013 | 42.94 | 43.40 | 42.46 | 42.72 | 0 | -0.16(-0.37%) |
Aug 23, 2013 | 42.50 | 43.03 | 42.48 | 42.88 | 0 | +0.42(+0.99%) |
Aug 22, 2013 | 41.86 | 43.07 | 41.82 | 42.46 | 7,117 | +0.63(+1.50%) |
Aug 21, 2013 | 41.73 | 42.31 | 41.73 | 41.83 | 0 | +0.14(+0.33%) |
Aug 20, 2013 | 41.71 | 42.54 | 41.54 | 41.69 | 19,061 | +0.23(+0.54%) |
Aug 19, 2013 | 41.88 | 42.06 | 41.31 | 41.47 | 26,528 | -0.13(-0.31%) |
Aug 16, 2013 | 41.79 | 42.28 | 41.50 | 41.59 | 0 | -0.10(-0.24%) |
Aug 15, 2013 | 41.59 | 41.82 | 41.40 | 41.69 | 44,584 | +0.03(+0.07%) |
Aug 14, 2013 | 41.94 | 42.48 | 41.37 | 41.66 | 30,418 | -0.30(-0.72%) |
Aug 13, 2013 | 42.18 | 42.43 | 41.62 | 41.97 | 33,826 | -0.04(-0.09%) |
Aug 12, 2013 | 41.55 | 42.45 | 41.55 | 42.01 | 32,351 | +0.37(+0.89%) |
Aug 09, 2013 | 42.60 | 42.93 | 41.62 | 41.63 | 22,167 | -0.97(-2.28%) |
Aug 08, 2013 | 42.78 | 44.44 | 42.54 | 42.60 | 23,592 | +0.00(+0.00%) |
Aug 07, 2013 | 40.35 | 45.91 | 40.35 | 42.60 | 54,939 | +2.75(+6.91%) |
Aug 06, 2013 | 43.25 | 43.25 | 38.34 | 39.85 | 126,890 | -5.47(-12.06%) |
Aug 05, 2013 | 45.88 | 46.72 | 44.96 | 45.32 | 40,964 | -0.68(-1.47%) |
Aug 02, 2013 | 46.33 | 46.61 | 45.55 | 45.99 | 29,127 | -0.49(-1.05%) |
Aug 01, 2013 | 46.33 | 46.53 | 46.25 | 46.48 | 8,688 | +0.96(+2.11%) |
Jul 31, 2013 | 45.49 | 46.26 | 45.39 | 45.52 | 0 | +0.08(+0.17%) |
Jul 30, 2013 | 45.40 | 45.66 | 44.85 | 45.44 | 0 | +0.29(+0.65%) |
Jul 29, 2013 | 45.65 | 45.88 | 44.98 | 45.15 | 0 | -0.78(-1.71%) |
Jul 26, 2013 | 46.57 | 46.57 | 45.91 | 45.93 | 0 | -0.84(-1.80%) |
Jul 25, 2013 | 46.30 | 46.87 | 46.28 | 46.78 | 0 | +0.58(+1.25%) |
Jul 24, 2013 | 46.91 | 46.91 | 45.99 | 46.20 | 0 | -0.59(-1.26%) |
Jul 23, 2013 | 46.62 | 46.92 | 46.13 | 46.79 | 0 | +0.26(+0.57%) |
Jul 22, 2013 | 46.21 | 46.55 | 45.95 | 46.52 | 0 | +0.25(+0.55%) |
Jul 19, 2013 | 45.83 | 46.59 | 45.80 | 46.27 | 0 | +0.43(+0.94%) |
Jul 18, 2013 | 45.05 | 46.58 | 45.05 | 45.84 | 0 | +1.06(+2.37%) |
Jul 17, 2013 | 44.45 | 44.84 | 43.83 | 44.77 | 21,714 | +0.51(+1.14%) |
Jul 16, 2013 | 44.31 | 44.44 | 44.02 | 44.27 | 0 | +0.05(+0.11%) |
Jul 15, 2013 | 44.01 | 44.26 | 43.94 | 44.22 | 0 | +0.36(+0.83%) |
Jul 12, 2013 | 43.96 | 44.31 | 43.71 | 43.86 | 0 | -0.11(-0.25%) |
Jul 11, 2013 | 44.26 | 44.26 | 43.75 | 43.97 | 0 | +0.09(+0.20%) |
Jul 10, 2013 | 43.91 | 44.07 | 43.73 | 43.88 | 0 | -0.19(-0.42%) |
Jul 09, 2013 | 44.05 | 44.51 | 43.29 | 44.06 | 0 | +0.13(+0.29%) |
Jul 08, 2013 | 43.72 | 44.31 | 42.69 | 43.94 | 0 | +0.21(+0.47%) |
Jul 05, 2013 | 44.02 | 44.45 | 43.57 | 43.73 | 0 | +0.61(+1.41%) |
Jul 03, 2013 | 42.64 | 43.35 | 42.64 | 43.12 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 43.77 | 43.89 | 42.02 | 42.98 | 0 | -0.79(-1.81%) |
Jul 01, 2013 | 42.38 | 44.02 | 41.59 | 43.77 | 0 | +1.49(+3.52%) |
Jun 28, 2013 | 43.52 | 43.97 | 41.98 | 42.28 | 152,087 | -1.48(-3.38%) |
Jun 27, 2013 | 42.71 | 44.02 | 41.70 | 43.76 | 0 | +1.42(+3.35%) |
Jun 26, 2013 | 42.88 | 43.41 | 41.45 | 42.34 | 0 | -0.31(-0.73%) |
Jun 25, 2013 | 42.81 | 43.22 | 41.64 | 42.65 | 0 | +0.36(+0.86%) |
Jun 24, 2013 | 42.38 | 43.11 | 41.87 | 42.29 | 0 | -0.35(-0.83%) |
Jun 21, 2013 | 42.77 | 43.68 | 42.56 | 42.64 | 60,836 | +0.12(+0.28%) |
Jun 20, 2013 | 41.66 | 42.94 | 41.21 | 42.53 | 0 | +0.38(+0.91%) |
Jun 19, 2013 | 43.09 | 43.44 | 42.02 | 42.14 | 0 | -0.94(-2.18%) |
Jun 18, 2013 | 43.09 | 43.55 | 42.79 | 43.08 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 43.34 | 43.77 | 42.55 | 43.09 | 0 | +0.19(+0.43%) |
Jun 14, 2013 | 44.39 | 44.63 | 42.90 | 42.91 | 0 | -1.67(-3.76%) |
Jun 13, 2013 | 43.68 | 44.67 | 43.38 | 44.58 | 7,907 | +0.89(+2.04%) |
Jun 12, 2013 | 45.13 | 45.13 | 43.65 | 43.69 | 20,041 | -1.01(-2.26%) |
Jun 11, 2013 | 44.07 | 45.02 | 43.83 | 44.70 | 26,688 | +0.16(+0.35%) |
Jun 10, 2013 | 44.30 | 44.81 | 43.69 | 44.54 | 0 | +0.35(+0.80%) |
Jun 07, 2013 | 44.09 | 44.78 | 43.35 | 44.19 | 0 | +0.46(+1.05%) |
Jun 06, 2013 | 42.94 | 43.73 | 42.11 | 43.73 | 29,145 | +0.82(+1.92%) |
Jun 05, 2013 | 43.63 | 44.17 | 42.86 | 42.91 | 0 | -0.64(-1.46%) |
Jun 04, 2013 | 43.55 | 44.19 | 42.94 | 43.54 | 0 | -0.01(-0.02%) |