Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.57 | 44.57 | 44.15 | 44.36 | 0 | +0.32(+0.72%) |
Aug 29, 2013 | 43.99 | 44.36 | 43.97 | 44.04 | 0 | +0.54(+1.23%) |
Aug 28, 2013 | 43.29 | 43.80 | 43.17 | 43.50 | 0 | +0.19(+0.43%) |
Aug 27, 2013 | 43.60 | 43.66 | 43.26 | 43.32 | 0 | -0.93(-2.09%) |
Aug 26, 2013 | 44.70 | 44.70 | 44.17 | 44.24 | 0 | -0.23(-0.51%) |
Aug 23, 2013 | 44.36 | 44.55 | 44.25 | 44.47 | 0 | +0.23(+0.51%) |
Aug 22, 2013 | 44.12 | 44.72 | 43.97 | 44.24 | 0 | +0.59(+1.36%) |
Aug 21, 2013 | 43.98 | 44.10 | 43.51 | 43.65 | 0 | -0.92(-2.06%) |
Aug 20, 2013 | 44.52 | 44.76 | 44.46 | 44.57 | 0 | -0.40(-0.88%) |
Aug 19, 2013 | 45.38 | 45.41 | 44.93 | 44.96 | 0 | -0.68(-1.49%) |
Aug 16, 2013 | 46.01 | 46.02 | 45.61 | 45.65 | 0 | -0.11(-0.25%) |
Aug 15, 2013 | 45.81 | 45.90 | 45.51 | 45.76 | 672,784 | -0.58(-1.24%) |
Aug 14, 2013 | 46.39 | 46.41 | 46.27 | 46.34 | 0 | +0.13(+0.28%) |
Aug 13, 2013 | 46.25 | 46.34 | 46.00 | 46.21 | 354,708 | +0.49(+1.07%) |
Aug 12, 2013 | 45.52 | 45.78 | 45.39 | 45.72 | 436,037 | +0.49(+1.08%) |
Aug 09, 2013 | 45.29 | 45.44 | 45.22 | 45.23 | 221,647 | -0.09(-0.20%) |
Aug 08, 2013 | 45.16 | 45.43 | 44.83 | 45.32 | 411,617 | +0.69(+1.55%) |
Aug 07, 2013 | 44.81 | 44.86 | 44.61 | 44.63 | 822,896 | -0.63(-1.40%) |
Aug 06, 2013 | 45.45 | 45.48 | 45.12 | 45.26 | 592,107 | -0.50(-1.10%) |
Aug 05, 2013 | 45.90 | 45.98 | 45.60 | 45.77 | 334,923 | -0.31(-0.67%) |
Aug 02, 2013 | 45.92 | 46.18 | 45.80 | 46.08 | 410,216 | -0.01(-0.02%) |
Aug 01, 2013 | 45.85 | 46.17 | 45.79 | 46.08 | 2,161,826 | +0.72(+1.59%) |
Jul 31, 2013 | 45.51 | 45.82 | 45.18 | 45.36 | 0 | -0.28(-0.62%) |
Jul 30, 2013 | 45.91 | 45.92 | 45.58 | 45.65 | 0 | -0.06(-0.14%) |
Jul 29, 2013 | 45.82 | 45.86 | 45.64 | 45.71 | 0 | -0.56(-1.21%) |
Jul 26, 2013 | 45.98 | 46.29 | 45.78 | 46.27 | 0 | +0.02(+0.04%) |
Jul 25, 2013 | 46.01 | 46.25 | 45.86 | 46.25 | 0 | +0.27(+0.58%) |
Jul 24, 2013 | 46.40 | 46.40 | 45.77 | 45.99 | 0 | -0.28(-0.60%) |
Jul 23, 2013 | 46.29 | 46.44 | 46.06 | 46.26 | 0 | +0.58(+1.26%) |
Jul 22, 2013 | 45.40 | 45.73 | 45.34 | 45.69 | 0 | +0.34(+0.75%) |
Jul 19, 2013 | 45.35 | 45.41 | 45.22 | 45.35 | 0 | -0.11(-0.23%) |
Jul 18, 2013 | 45.73 | 45.73 | 45.40 | 45.45 | 0 | -0.43(-0.94%) |
Jul 17, 2013 | 46.08 | 46.10 | 45.82 | 45.88 | 634,047 | +0.11(+0.25%) |
Jul 16, 2013 | 45.57 | 45.79 | 45.50 | 45.77 | 0 | +0.07(+0.16%) |
Jul 15, 2013 | 45.51 | 45.82 | 45.51 | 45.69 | 0 | +0.29(+0.64%) |
Jul 12, 2013 | 45.55 | 45.55 | 45.26 | 45.40 | 0 | -0.64(-1.39%) |
Jul 11, 2013 | 45.56 | 46.08 | 45.39 | 46.04 | 0 | +2.08(+4.73%) |
Jul 10, 2013 | 44.14 | 44.33 | 43.89 | 43.97 | 0 | -0.10(-0.22%) |
Jul 09, 2013 | 44.04 | 44.14 | 43.84 | 44.06 | 0 | +0.48(+1.10%) |
Jul 08, 2013 | 43.52 | 43.83 | 43.42 | 43.58 | 0 | -0.06(-0.13%) |
Jul 05, 2013 | 43.83 | 43.99 | 43.35 | 43.64 | 0 | -0.06(-0.13%) |
Jul 03, 2013 | 43.51 | 43.93 | 43.43 | 43.70 | 0 | -0.40(-0.90%) |
Jul 02, 2013 | 44.44 | 44.70 | 43.87 | 44.10 | 0 | -0.41(-0.91%) |
Jul 01, 2013 | 44.79 | 44.83 | 44.42 | 44.50 | 0 | +0.05(+0.11%) |
Jun 28, 2013 | 44.22 | 44.53 | 44.04 | 44.45 | 843,041 | +0.54(+1.24%) |
Jun 26, 2013 | 43.61 | 43.99 | 43.54 | 43.91 | 0 | +0.67(+1.56%) |
Jun 25, 2013 | 42.98 | 43.28 | 42.78 | 43.23 | 0 | +0.90(+2.13%) |
Jun 24, 2013 | 42.41 | 42.67 | 41.88 | 42.33 | 0 | -0.98(-2.27%) |
Jun 21, 2013 | 43.32 | 43.48 | 42.65 | 43.32 | 591,575 | +0.71(+1.68%) |
Jun 20, 2013 | 43.68 | 43.78 | 42.30 | 42.60 | 0 | -2.03(-4.55%) |
Jun 19, 2013 | 45.52 | 45.55 | 44.59 | 44.63 | 0 | -1.14(-2.50%) |
Jun 18, 2013 | 45.78 | 45.79 | 45.59 | 45.78 | 0 | +0.02(+0.04%) |
Jun 17, 2013 | 45.77 | 46.01 | 45.59 | 45.76 | 0 | +0.52(+1.15%) |
Jun 14, 2013 | 45.50 | 45.72 | 45.14 | 45.24 | 0 | -0.61(-1.33%) |
Jun 13, 2013 | 44.96 | 45.91 | 44.92 | 45.85 | 1,114,316 | +0.66(+1.45%) |
Jun 12, 2013 | 45.48 | 45.62 | 45.01 | 45.19 | 786,836 | -0.17(-0.38%) |
Jun 11, 2013 | 45.30 | 45.63 | 45.15 | 45.36 | 466,441 | -0.77(-1.67%) |
Jun 10, 2013 | 46.47 | 46.47 | 46.06 | 46.13 | 0 | -0.53(-1.13%) |
Jun 07, 2013 | 46.66 | 46.90 | 46.44 | 46.66 | 0 | -0.36(-0.76%) |
Jun 06, 2013 | 46.67 | 47.03 | 46.48 | 47.02 | 0 | +0.34(+0.73%) |
Jun 05, 2013 | 47.16 | 47.28 | 46.65 | 46.68 | 0 | -0.78(-1.64%) |
Jun 04, 2013 | 47.73 | 47.83 | 47.30 | 47.46 | 0 | -0.50(-1.05%) |