Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 47.60 | 47.60 | 46.39 | 46.45 | 398,789 | -1.16(-2.44%) |
Aug 29, 2013 | 47.60 | 47.97 | 47.31 | 47.61 | 327,999 | -0.04(-0.07%) |
Aug 28, 2013 | 46.80 | 47.84 | 46.80 | 47.65 | 393,905 | +0.65(+1.38%) |
Aug 27, 2013 | 46.94 | 47.45 | 46.81 | 47.00 | 273,794 | -0.46(-0.96%) |
Aug 26, 2013 | 47.68 | 47.93 | 47.34 | 47.45 | 263,301 | -0.09(-0.18%) |
Aug 23, 2013 | 47.25 | 47.61 | 46.97 | 47.54 | 220,089 | +0.38(+0.80%) |
Aug 22, 2013 | 46.38 | 47.22 | 46.23 | 47.16 | 235,017 | +0.92(+1.98%) |
Aug 21, 2013 | 46.69 | 46.80 | 46.22 | 46.25 | 312,833 | -0.68(-1.46%) |
Aug 20, 2013 | 46.54 | 47.26 | 46.41 | 46.93 | 255,027 | +0.48(+1.04%) |
Aug 19, 2013 | 46.46 | 46.86 | 46.30 | 46.44 | 295,563 | -0.11(-0.24%) |
Aug 16, 2013 | 46.66 | 46.75 | 46.30 | 46.56 | 316,339 | -0.29(-0.62%) |
Aug 15, 2013 | 47.16 | 47.16 | 46.70 | 46.85 | 446,191 | -0.78(-1.63%) |
Aug 14, 2013 | 47.89 | 48.07 | 47.31 | 47.63 | 223,757 | -0.16(-0.33%) |
Aug 13, 2013 | 47.99 | 48.14 | 47.60 | 47.78 | 289,347 | -0.31(-0.64%) |
Aug 12, 2013 | 47.44 | 48.16 | 47.41 | 48.09 | 405,934 | +0.53(+1.12%) |
Aug 09, 2013 | 47.05 | 47.71 | 46.62 | 47.55 | 328,051 | +0.29(+0.62%) |
Aug 08, 2013 | 47.10 | 47.36 | 46.77 | 47.26 | 257,738 | +0.39(+0.84%) |
Aug 07, 2013 | 46.94 | 47.20 | 46.71 | 46.87 | 442,425 | -0.31(-0.66%) |
Aug 06, 2013 | 47.41 | 47.53 | 46.99 | 47.18 | 478,765 | -0.38(-0.81%) |
Aug 05, 2013 | 47.01 | 47.57 | 46.96 | 47.57 | 292,225 | +0.44(+0.94%) |
Aug 02, 2013 | 47.38 | 47.44 | 46.84 | 47.13 | 404,028 | -0.33(-0.69%) |
Aug 01, 2013 | 46.63 | 47.79 | 46.34 | 47.45 | 1,035,020 | +1.32(+2.87%) |
Jul 31, 2013 | 45.88 | 46.62 | 45.77 | 46.13 | 440,915 | +0.36(+0.79%) |
Jul 30, 2013 | 46.70 | 46.70 | 45.55 | 45.77 | 732,835 | +0.36(+0.78%) |
Jul 29, 2013 | 44.96 | 45.60 | 44.96 | 45.41 | 638,596 | +0.47(+1.04%) |
Jul 26, 2013 | 44.37 | 45.02 | 44.20 | 44.94 | 352,388 | +0.42(+0.94%) |
Jul 25, 2013 | 44.27 | 45.12 | 44.27 | 44.52 | 557,459 | +0.06(+0.14%) |
Jul 24, 2013 | 45.21 | 45.23 | 44.42 | 44.46 | 782,459 | -0.68(-1.50%) |
Jul 23, 2013 | 44.79 | 45.22 | 44.64 | 45.14 | 380,198 | +0.41(+0.91%) |
Jul 22, 2013 | 44.61 | 44.89 | 44.57 | 44.73 | 327,746 | -0.04(-0.10%) |
Jul 19, 2013 | 44.68 | 45.21 | 44.48 | 44.77 | 981,398 | -0.01(-0.02%) |
Jul 18, 2013 | 44.20 | 44.79 | 44.06 | 44.78 | 344,377 | +0.66(+1.50%) |
Jul 17, 2013 | 44.12 | 44.39 | 43.90 | 44.12 | 337,953 | +0.11(+0.26%) |
Jul 16, 2013 | 44.94 | 44.94 | 43.66 | 44.00 | 568,316 | -0.86(-1.92%) |
Jul 15, 2013 | 44.66 | 45.08 | 44.26 | 44.86 | 626,002 | +0.48(+1.07%) |
Jul 12, 2013 | 44.37 | 44.46 | 43.88 | 44.39 | 389,928 | +0.01(+0.03%) |
Jul 11, 2013 | 44.65 | 45.01 | 43.99 | 44.37 | 466,027 | +0.27(+0.61%) |
Jul 10, 2013 | 44.07 | 44.47 | 43.57 | 44.10 | 389,306 | +0.02(+0.05%) |
Jul 09, 2013 | 43.81 | 44.40 | 43.53 | 44.08 | 684,008 | +0.55(+1.26%) |
Jul 08, 2013 | 43.01 | 43.89 | 42.74 | 43.53 | 387,687 | +0.80(+1.86%) |
Jul 05, 2013 | 42.17 | 42.74 | 41.57 | 42.74 | 375,163 | +0.57(+1.35%) |
Jul 03, 2013 | 41.98 | 42.21 | 41.62 | 42.17 | 249,216 | +0.28(+0.66%) |
Jul 02, 2013 | 41.20 | 42.16 | 40.93 | 41.89 | 510,605 | +0.65(+1.59%) |
Jul 01, 2013 | 41.51 | 41.58 | 41.04 | 41.24 | 410,615 | +0.00(+0.00%) |
Jun 28, 2013 | 41.83 | 42.22 | 41.23 | 41.24 | 688,397 | -0.71(-1.70%) |
Jun 27, 2013 | 41.92 | 42.39 | 41.91 | 41.95 | 321,275 | +0.24(+0.58%) |
Jun 26, 2013 | 41.66 | 41.95 | 41.40 | 41.71 | 348,136 | +0.46(+1.11%) |
Jun 25, 2013 | 41.66 | 41.66 | 40.89 | 41.25 | 653,696 | -0.06(-0.15%) |
Jun 24, 2013 | 40.74 | 41.58 | 40.21 | 41.31 | 575,010 | +0.16(+0.38%) |
Jun 21, 2013 | 41.44 | 41.66 | 40.69 | 41.15 | 923,830 | -0.14(-0.34%) |
Jun 20, 2013 | 42.24 | 42.24 | 41.15 | 41.30 | 876,420 | -1.56(-3.63%) |
Jun 19, 2013 | 43.69 | 43.81 | 42.82 | 42.85 | 295,708 | -0.93(-2.12%) |
Jun 18, 2013 | 43.68 | 43.99 | 43.46 | 43.78 | 237,894 | +0.11(+0.26%) |
Jun 17, 2013 | 43.76 | 43.76 | 43.32 | 43.66 | 385,994 | +0.41(+0.95%) |
Jun 14, 2013 | 43.21 | 43.60 | 43.16 | 43.25 | 255,614 | +0.03(+0.07%) |
Jun 13, 2013 | 42.11 | 43.30 | 42.00 | 43.23 | 272,291 | +1.03(+2.43%) |
Jun 12, 2013 | 42.95 | 43.13 | 42.14 | 42.20 | 190,495 | -0.57(-1.32%) |
Jun 11, 2013 | 42.65 | 43.25 | 42.48 | 42.77 | 354,831 | -0.43(-1.00%) |
Jun 10, 2013 | 43.27 | 43.49 | 42.87 | 43.20 | 289,923 | +0.08(+0.20%) |
Jun 07, 2013 | 43.09 | 43.28 | 42.67 | 43.11 | 259,021 | +0.28(+0.64%) |
Jun 06, 2013 | 42.35 | 42.84 | 42.18 | 42.84 | 386,056 | +0.49(+1.15%) |
Jun 05, 2013 | 42.72 | 42.81 | 42.22 | 42.35 | 314,990 | -0.56(-1.30%) |
Jun 04, 2013 | 43.49 | 43.90 | 42.63 | 42.91 | 563,472 | -0.40(-0.91%) |