Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.02 | 49.04 | 48.37 | 48.76 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.72 | 49.14 | 48.60 | 48.82 | 8,790,893 | +0.11(+0.23%) |
Aug 28, 2013 | 48.36 | 48.92 | 48.30 | 48.71 | 11,622,128 | +0.39(+0.82%) |
Aug 27, 2013 | 48.53 | 48.78 | 48.24 | 48.32 | 12,363,191 | -0.68(-1.39%) |
Aug 26, 2013 | 49.06 | 49.21 | 48.89 | 49.00 | 14,194,402 | -0.15(-0.30%) |
Aug 23, 2013 | 49.04 | 49.28 | 48.74 | 49.15 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 48.81 | 49.16 | 48.77 | 49.13 | 6,535,025 | +0.41(+0.84%) |
Aug 21, 2013 | 48.53 | 49.04 | 48.44 | 48.72 | 11,447,519 | -0.10(-0.21%) |
Aug 20, 2013 | 48.69 | 49.13 | 48.53 | 48.82 | 12,388,297 | +0.28(+0.57%) |
Aug 19, 2013 | 48.95 | 49.33 | 48.52 | 48.55 | 12,383,635 | -0.42(-0.85%) |
Aug 16, 2013 | 48.81 | 49.34 | 48.81 | 48.96 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.56 | 49.00 | 48.45 | 49.00 | 15,454,686 | -0.01(-0.01%) |
Aug 14, 2013 | 49.09 | 49.20 | 48.76 | 49.01 | 12,655,345 | -0.21(-0.43%) |
Aug 13, 2013 | 48.84 | 49.37 | 48.69 | 49.22 | 17,061,722 | +0.58(+1.19%) |
Aug 12, 2013 | 48.22 | 48.76 | 48.16 | 48.64 | 9,762,406 | +0.14(+0.29%) |
Aug 09, 2013 | 48.55 | 48.71 | 48.33 | 48.50 | 10,782,374 | -0.06(-0.12%) |
Aug 08, 2013 | 48.00 | 48.77 | 47.84 | 48.56 | 17,211,298 | +0.83(+1.75%) |
Aug 07, 2013 | 47.77 | 48.19 | 47.57 | 47.73 | 12,958,560 | -0.28(-0.58%) |
Aug 06, 2013 | 48.44 | 48.52 | 47.96 | 48.00 | 10,686,537 | -0.48(-1.00%) |
Aug 05, 2013 | 47.87 | 48.59 | 47.82 | 48.49 | 18,103,862 | -0.37(-0.75%) |
Aug 02, 2013 | 47.49 | 48.86 | 47.49 | 48.85 | 26,398,494 | +1.08(+2.27%) |
Aug 01, 2013 | 47.41 | 47.92 | 47.07 | 47.77 | 15,843,559 | +0.52(+1.10%) |
Jul 31, 2013 | 47.28 | 47.54 | 47.13 | 47.25 | 16,966,540 | +0.04(+0.08%) |
Jul 30, 2013 | 47.37 | 47.71 | 47.13 | 47.21 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.18 | 47.50 | 46.96 | 47.02 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.05 | 47.43 | 45.98 | 47.29 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.47 | 47.17 | 46.03 | 46.42 | 33,880,776 | +1.49(+3.31%) |
Jul 24, 2013 | 46.03 | 46.08 | 44.78 | 44.93 | 27,480,570 | -0.67(-1.46%) |
Jul 23, 2013 | 45.57 | 45.93 | 45.53 | 45.60 | 12,319,320 | +0.07(+0.14%) |
Jul 22, 2013 | 45.03 | 45.53 | 45.01 | 45.53 | 17,370,092 | +0.55(+1.22%) |
Jul 19, 2013 | 44.81 | 45.06 | 44.71 | 44.98 | 19,968,676 | +0.25(+0.56%) |
Jul 18, 2013 | 45.33 | 45.39 | 44.51 | 44.73 | 32,355,394 | -1.02(-2.22%) |
Jul 17, 2013 | 45.41 | 45.84 | 45.05 | 45.75 | 17,436,330 | +0.48(+1.06%) |
Jul 16, 2013 | 45.00 | 45.29 | 44.79 | 45.27 | 18,219,344 | +0.42(+0.93%) |
Jul 15, 2013 | 44.93 | 45.13 | 44.53 | 44.85 | 20,183,778 | -0.54(-1.19%) |
Jul 12, 2013 | 44.90 | 45.39 | 44.86 | 45.39 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.75 | 44.92 | 44.51 | 44.86 | 18,163,720 | +0.63(+1.42%) |
Jul 10, 2013 | 43.35 | 44.39 | 43.33 | 44.23 | 25,744,598 | +0.77(+1.77%) |
Jul 09, 2013 | 44.02 | 44.16 | 43.20 | 43.47 | 33,951,040 | -0.44(-1.00%) |
Jul 08, 2013 | 44.46 | 44.60 | 43.79 | 43.91 | 24,159,112 | -0.70(-1.58%) |
Jul 05, 2013 | 44.46 | 44.62 | 44.11 | 44.61 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.45 | 44.89 | 44.40 | 44.58 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.45 | 44.82 | 44.38 | 44.59 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.01 | 45.09 | 44.57 | 44.62 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.38 | 45.11 | 44.32 | 44.71 | 18,491,152 | +0.01(+0.02%) |
Jun 27, 2013 | 45.11 | 45.21 | 44.11 | 44.70 | 19,469,008 | -0.14(-0.31%) |
Jun 26, 2013 | 45.79 | 46.05 | 44.77 | 44.84 | 30,060,506 | -0.40(-0.87%) |
Jun 25, 2013 | 44.22 | 45.65 | 44.18 | 45.24 | 28,973,232 | +1.41(+3.21%) |
Jun 24, 2013 | 43.91 | 44.07 | 43.52 | 43.83 | 24,279,554 | -0.57(-1.29%) |
Jun 21, 2013 | 44.59 | 44.68 | 44.07 | 44.40 | 34,230,820 | -0.18(-0.41%) |
Jun 20, 2013 | 44.94 | 45.27 | 44.40 | 44.59 | 19,542,304 | -0.72(-1.60%) |
Jun 19, 2013 | 45.84 | 45.96 | 45.25 | 45.31 | 15,346,568 | -0.34(-0.75%) |
Jun 18, 2013 | 45.59 | 45.91 | 45.38 | 45.65 | 15,882,895 | +0.23(+0.50%) |
Jun 17, 2013 | 45.09 | 45.63 | 45.00 | 45.43 | 18,483,666 | +0.51(+1.12%) |
Jun 14, 2013 | 45.22 | 45.33 | 44.89 | 44.92 | 0 | -0.42(-0.94%) |
Jun 13, 2013 | 44.81 | 45.46 | 44.46 | 45.35 | 15,820,355 | +0.62(+1.39%) |
Jun 12, 2013 | 45.35 | 45.35 | 44.65 | 44.73 | 19,991,892 | -0.40(-0.89%) |
Jun 11, 2013 | 44.99 | 45.41 | 44.75 | 45.13 | 16,114,817 | -0.27(-0.60%) |
Jun 10, 2013 | 45.46 | 45.52 | 45.13 | 45.40 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.04 | 46.19 | 44.95 | 45.45 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.36 | 46.71 | 45.76 | 46.09 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.58 | 46.58 | 45.87 | 46.22 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.42 | 46.87 | 46.25 | 46.63 | 0 | +0.35(+0.76%) |