Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.74 | 44.74 | 44.32 | 44.52 | 0 | +0.32(+0.72%) |
Aug 29, 2013 | 44.15 | 44.53 | 44.13 | 44.20 | 0 | +0.54(+1.23%) |
Aug 28, 2013 | 43.45 | 43.97 | 43.33 | 43.66 | 0 | +0.19(+0.43%) |
Aug 27, 2013 | 43.76 | 43.82 | 43.42 | 43.48 | 0 | -0.93(-2.09%) |
Aug 26, 2013 | 44.86 | 44.86 | 44.33 | 44.41 | 0 | -0.23(-0.51%) |
Aug 23, 2013 | 44.53 | 44.72 | 44.41 | 44.63 | 0 | +0.23(+0.51%) |
Aug 22, 2013 | 44.28 | 44.89 | 44.14 | 44.41 | 0 | +0.59(+1.36%) |
Aug 21, 2013 | 44.15 | 44.27 | 43.67 | 43.81 | 0 | -0.92(-2.06%) |
Aug 20, 2013 | 44.68 | 44.93 | 44.63 | 44.73 | 0 | -0.40(-0.88%) |
Aug 19, 2013 | 45.55 | 45.58 | 45.10 | 45.13 | 0 | -0.68(-1.49%) |
Aug 16, 2013 | 46.18 | 46.19 | 45.78 | 45.82 | 0 | -0.11(-0.25%) |
Aug 15, 2013 | 45.98 | 46.07 | 45.68 | 45.93 | 670,288 | -0.58(-1.24%) |
Aug 14, 2013 | 46.56 | 46.58 | 46.44 | 46.51 | 0 | +0.13(+0.28%) |
Aug 13, 2013 | 46.42 | 46.52 | 46.17 | 46.38 | 353,392 | +0.49(+1.06%) |
Aug 12, 2013 | 45.69 | 45.95 | 45.55 | 45.89 | 434,419 | +0.49(+1.08%) |
Aug 09, 2013 | 45.46 | 45.61 | 45.38 | 45.40 | 220,825 | -0.09(-0.20%) |
Aug 08, 2013 | 45.33 | 45.60 | 45.00 | 45.49 | 410,089 | +0.69(+1.55%) |
Aug 07, 2013 | 44.98 | 45.03 | 44.77 | 44.80 | 819,843 | -0.64(-1.40%) |
Aug 06, 2013 | 45.62 | 45.64 | 45.29 | 45.43 | 589,911 | -0.51(-1.10%) |
Aug 05, 2013 | 46.07 | 46.15 | 45.77 | 45.94 | 333,681 | -0.31(-0.67%) |
Aug 02, 2013 | 46.09 | 46.35 | 45.97 | 46.25 | 408,694 | -0.01(-0.02%) |
Aug 01, 2013 | 46.02 | 46.35 | 45.96 | 46.26 | 2,153,805 | +0.73(+1.59%) |
Jul 31, 2013 | 45.68 | 45.99 | 45.35 | 45.53 | 0 | -0.29(-0.62%) |
Jul 30, 2013 | 46.08 | 46.09 | 45.75 | 45.82 | 0 | -0.07(-0.14%) |
Jul 29, 2013 | 45.99 | 46.03 | 45.81 | 45.88 | 0 | -0.56(-1.21%) |
Jul 26, 2013 | 46.15 | 46.47 | 45.95 | 46.44 | 0 | +0.02(+0.04%) |
Jul 25, 2013 | 46.18 | 46.43 | 46.03 | 46.43 | 0 | +0.27(+0.58%) |
Jul 24, 2013 | 46.57 | 46.57 | 45.94 | 46.16 | 0 | -0.28(-0.60%) |
Jul 23, 2013 | 46.47 | 46.61 | 46.23 | 46.43 | 0 | +0.58(+1.26%) |
Jul 22, 2013 | 45.57 | 45.91 | 45.51 | 45.86 | 0 | +0.34(+0.75%) |
Jul 19, 2013 | 45.51 | 45.58 | 45.38 | 45.51 | 0 | -0.11(-0.23%) |
Jul 18, 2013 | 45.91 | 45.91 | 45.57 | 45.62 | 0 | -0.43(-0.94%) |
Jul 17, 2013 | 46.25 | 46.27 | 45.99 | 46.05 | 631,694 | +0.11(+0.25%) |
Jul 16, 2013 | 45.74 | 45.96 | 45.67 | 45.94 | 0 | +0.07(+0.16%) |
Jul 15, 2013 | 45.68 | 45.99 | 45.68 | 45.86 | 0 | +0.29(+0.64%) |
Jul 12, 2013 | 45.72 | 45.72 | 45.42 | 45.57 | 0 | -0.64(-1.39%) |
Jul 11, 2013 | 45.73 | 46.25 | 45.55 | 46.21 | 0 | +2.09(+4.73%) |
Jul 10, 2013 | 44.30 | 44.50 | 44.06 | 44.13 | 0 | -0.10(-0.22%) |
Jul 09, 2013 | 44.20 | 44.31 | 44.01 | 44.23 | 0 | +0.48(+1.10%) |
Jul 08, 2013 | 43.68 | 43.99 | 43.58 | 43.75 | 0 | -0.06(-0.13%) |
Jul 05, 2013 | 43.99 | 44.15 | 43.51 | 43.80 | 0 | -0.06(-0.13%) |
Jul 03, 2013 | 43.67 | 44.10 | 43.59 | 43.86 | 0 | -0.40(-0.90%) |
Jul 02, 2013 | 44.60 | 44.86 | 44.03 | 44.26 | 0 | -0.41(-0.91%) |
Jul 01, 2013 | 44.95 | 44.99 | 44.59 | 44.67 | 0 | +0.05(+0.11%) |
Jun 28, 2013 | 44.38 | 44.70 | 44.20 | 44.62 | 839,913 | +0.55(+1.24%) |
Jun 26, 2013 | 43.77 | 44.15 | 43.70 | 44.07 | 0 | +0.68(+1.56%) |
Jun 25, 2013 | 43.14 | 43.44 | 42.94 | 43.40 | 0 | +0.90(+2.13%) |
Jun 24, 2013 | 42.57 | 42.83 | 42.04 | 42.49 | 0 | -0.99(-2.27%) |
Jun 21, 2013 | 43.49 | 43.64 | 42.81 | 43.48 | 589,380 | +0.72(+1.68%) |
Jun 20, 2013 | 43.84 | 43.94 | 42.46 | 42.76 | 0 | -2.04(-4.55%) |
Jun 19, 2013 | 45.69 | 45.72 | 44.76 | 44.80 | 0 | -1.15(-2.50%) |
Jun 18, 2013 | 45.95 | 45.96 | 45.76 | 45.95 | 0 | +0.02(+0.04%) |
Jun 17, 2013 | 45.94 | 46.18 | 45.76 | 45.93 | 0 | +0.52(+1.15%) |
Jun 14, 2013 | 45.67 | 45.89 | 45.31 | 45.41 | 0 | -0.61(-1.33%) |
Jun 13, 2013 | 45.13 | 46.08 | 45.08 | 46.02 | 1,110,181 | +0.66(+1.45%) |
Jun 12, 2013 | 45.65 | 45.79 | 45.18 | 45.36 | 783,917 | -0.17(-0.38%) |
Jun 11, 2013 | 45.47 | 45.80 | 45.32 | 45.53 | 464,711 | -0.77(-1.67%) |
Jun 10, 2013 | 46.64 | 46.64 | 46.23 | 46.30 | 0 | -0.53(-1.13%) |
Jun 07, 2013 | 46.83 | 47.07 | 46.61 | 46.83 | 0 | -0.36(-0.76%) |
Jun 06, 2013 | 46.84 | 47.21 | 46.65 | 47.19 | 0 | +0.34(+0.73%) |
Jun 05, 2013 | 47.33 | 47.45 | 46.83 | 46.85 | 0 | -0.78(-1.64%) |
Jun 04, 2013 | 47.91 | 48.01 | 47.48 | 47.63 | 0 | -0.51(-1.05%) |