Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.93 | 47.44 | 46.20 | 46.44 | 842,238 | -0.44(-0.95%) |
Aug 29, 2013 | 46.96 | 47.65 | 46.75 | 46.89 | 680,168 | -0.14(-0.30%) |
Aug 28, 2013 | 46.96 | 47.41 | 46.78 | 47.02 | 936,305 | -0.02(-0.05%) |
Aug 27, 2013 | 47.48 | 47.71 | 46.77 | 47.05 | 1,107,671 | -0.88(-1.83%) |
Aug 26, 2013 | 47.31 | 48.45 | 47.21 | 47.93 | 1,202,499 | +0.77(+1.64%) |
Aug 23, 2013 | 47.44 | 47.51 | 46.47 | 47.16 | 1,111,975 | +0.00(+0.00%) |
Aug 22, 2013 | 46.80 | 47.51 | 46.73 | 47.16 | 603,711 | +0.70(+1.50%) |
Aug 21, 2013 | 46.93 | 47.02 | 46.44 | 46.46 | 958,517 | -0.60(-1.27%) |
Aug 20, 2013 | 46.63 | 47.18 | 46.18 | 47.06 | 1,122,810 | +0.56(+1.20%) |
Aug 19, 2013 | 46.18 | 46.84 | 46.17 | 46.50 | 1,525,877 | +0.32(+0.69%) |
Aug 16, 2013 | 47.27 | 47.50 | 46.10 | 46.18 | 2,207,224 | -1.13(-2.39%) |
Aug 15, 2013 | 46.12 | 47.40 | 45.62 | 47.31 | 3,211,903 | +0.48(+1.02%) |
Aug 14, 2013 | 47.30 | 47.66 | 46.65 | 46.84 | 1,159,500 | -0.51(-1.08%) |
Aug 13, 2013 | 47.31 | 47.72 | 47.11 | 47.34 | 862,270 | +0.25(+0.54%) |
Aug 12, 2013 | 46.17 | 47.09 | 46.07 | 47.09 | 1,144,563 | +0.71(+1.54%) |
Aug 09, 2013 | 46.57 | 46.77 | 46.07 | 46.38 | 922,902 | -0.30(-0.65%) |
Aug 08, 2013 | 45.94 | 46.80 | 45.94 | 46.68 | 703,948 | +1.02(+2.24%) |
Aug 07, 2013 | 45.85 | 45.85 | 45.43 | 45.66 | 1,733,207 | -0.39(-0.84%) |
Aug 06, 2013 | 47.71 | 47.84 | 45.83 | 46.04 | 2,747,690 | -1.94(-4.05%) |
Aug 05, 2013 | 47.29 | 47.98 | 47.09 | 47.98 | 1,267,701 | +0.70(+1.47%) |
Aug 02, 2013 | 46.79 | 47.39 | 46.54 | 47.29 | 1,062,201 | +0.39(+0.84%) |
Aug 01, 2013 | 46.97 | 47.44 | 46.27 | 46.89 | 2,765,186 | +0.79(+1.71%) |
Jul 31, 2013 | 46.68 | 46.72 | 45.61 | 46.11 | 2,379,722 | +1.12(+2.50%) |
Jul 30, 2013 | 44.79 | 45.19 | 44.47 | 44.98 | 1,301,807 | +0.38(+0.85%) |
Jul 29, 2013 | 44.49 | 44.98 | 44.39 | 44.61 | 983,260 | +0.07(+0.15%) |
Jul 26, 2013 | 44.62 | 44.93 | 44.46 | 44.54 | 951,186 | -0.38(-0.84%) |
Jul 25, 2013 | 45.06 | 45.29 | 44.78 | 44.92 | 1,446,638 | -0.22(-0.49%) |
Jul 24, 2013 | 45.60 | 45.98 | 44.99 | 45.14 | 1,733,575 | -0.45(-0.99%) |
Jul 23, 2013 | 45.82 | 46.07 | 45.35 | 45.59 | 1,053,782 | -0.18(-0.39%) |
Jul 22, 2013 | 45.63 | 46.06 | 45.27 | 45.77 | 881,205 | +0.50(+1.10%) |
Jul 19, 2013 | 44.78 | 45.46 | 44.73 | 45.27 | 734,717 | +0.45(+1.01%) |
Jul 18, 2013 | 44.44 | 45.08 | 44.43 | 44.82 | 864,773 | +0.38(+0.85%) |
Jul 17, 2013 | 44.84 | 44.99 | 44.35 | 44.44 | 1,010,959 | -0.23(-0.51%) |
Jul 16, 2013 | 44.84 | 45.12 | 44.44 | 44.67 | 1,039,733 | +0.11(+0.24%) |
Jul 15, 2013 | 44.57 | 44.84 | 44.44 | 44.57 | 870,305 | +0.03(+0.07%) |
Jul 12, 2013 | 44.32 | 44.57 | 44.06 | 44.53 | 986,891 | +0.11(+0.26%) |
Jul 11, 2013 | 44.11 | 44.66 | 44.01 | 44.42 | 961,408 | +0.86(+1.98%) |
Jul 10, 2013 | 43.19 | 43.62 | 43.06 | 43.56 | 1,026,756 | +0.33(+0.76%) |
Jul 09, 2013 | 42.41 | 43.42 | 42.02 | 43.23 | 1,711,347 | +1.21(+2.89%) |
Jul 08, 2013 | 42.18 | 42.26 | 41.69 | 42.02 | 1,319,595 | +0.71(+1.73%) |
Jul 05, 2013 | 41.36 | 41.39 | 40.86 | 41.30 | 1,103,333 | +0.29(+0.70%) |
Jul 03, 2013 | 41.17 | 41.42 | 40.94 | 41.02 | 514,043 | -0.21(-0.52%) |
Jul 02, 2013 | 41.52 | 41.82 | 40.98 | 41.23 | 1,293,654 | -0.24(-0.57%) |
Jul 01, 2013 | 41.28 | 41.62 | 40.68 | 41.47 | 1,762,163 | +0.33(+0.80%) |
Jun 28, 2013 | 41.99 | 42.16 | 41.02 | 41.14 | 2,288,438 | -0.92(-2.18%) |
Jun 27, 2013 | 42.17 | 42.25 | 41.80 | 42.06 | 998,007 | +0.23(+0.55%) |
Jun 26, 2013 | 42.34 | 42.42 | 41.71 | 41.83 | 883,028 | +0.01(+0.02%) |
Jun 25, 2013 | 41.96 | 42.22 | 41.57 | 41.82 | 788,522 | +0.36(+0.87%) |
Jun 24, 2013 | 42.02 | 42.02 | 41.41 | 41.46 | 1,154,008 | -1.18(-2.77%) |
Jun 21, 2013 | 43.23 | 43.27 | 41.86 | 42.64 | 1,082,946 | -0.37(-0.86%) |
Jun 20, 2013 | 43.64 | 43.66 | 42.72 | 43.01 | 795,470 | -1.21(-2.74%) |
Jun 19, 2013 | 44.74 | 44.95 | 44.21 | 44.22 | 536,711 | -0.45(-1.01%) |
Jun 18, 2013 | 44.51 | 44.90 | 44.48 | 44.67 | 832,967 | +0.13(+0.29%) |
Jun 17, 2013 | 44.40 | 44.94 | 44.19 | 44.54 | 743,755 | +0.34(+0.78%) |
Jun 14, 2013 | 44.61 | 44.61 | 44.08 | 44.20 | 668,076 | -0.40(-0.90%) |
Jun 13, 2013 | 43.57 | 44.71 | 43.57 | 44.60 | 828,748 | +0.89(+2.03%) |
Jun 12, 2013 | 45.03 | 45.15 | 43.50 | 43.71 | 1,298,714 | -0.92(-2.06%) |
Jun 11, 2013 | 45.06 | 45.33 | 44.62 | 44.63 | 1,008,853 | -1.17(-2.56%) |
Jun 10, 2013 | 45.72 | 46.16 | 45.43 | 45.80 | 643,318 | +0.13(+0.29%) |
Jun 07, 2013 | 45.12 | 45.74 | 44.75 | 45.67 | 697,779 | +0.80(+1.77%) |
Jun 06, 2013 | 44.88 | 45.27 | 44.43 | 44.88 | 959,032 | +0.01(+0.02%) |
Jun 05, 2013 | 45.25 | 45.53 | 44.83 | 44.87 | 803,056 | -0.72(-1.58%) |
Jun 04, 2013 | 45.89 | 46.31 | 45.23 | 45.59 | 824,402 | -0.39(-0.86%) |