Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 49.08 | 49.57 | 47.42 | 47.60 | 0 | -1.66(-3.37%) |
Aug 29, 2013 | 48.30 | 49.60 | 48.30 | 49.26 | 29,726 | +0.90(+1.86%) |
Aug 28, 2013 | 48.12 | 48.75 | 47.80 | 48.36 | 0 | +0.11(+0.23%) |
Aug 27, 2013 | 49.59 | 50.68 | 48.20 | 48.25 | 82,099 | -1.71(-3.42%) |
Aug 26, 2013 | 50.65 | 50.97 | 49.72 | 49.96 | 0 | -0.74(-1.46%) |
Aug 23, 2013 | 50.25 | 50.99 | 50.04 | 50.70 | 0 | +0.47(+0.94%) |
Aug 22, 2013 | 50.10 | 50.60 | 49.71 | 50.23 | 99,740 | +0.32(+0.64%) |
Aug 21, 2013 | 50.06 | 50.07 | 49.57 | 49.91 | 0 | -0.43(-0.85%) |
Aug 20, 2013 | 50.27 | 50.38 | 49.77 | 50.34 | 28,850 | +0.05(+0.10%) |
Aug 19, 2013 | 49.83 | 50.47 | 49.83 | 50.29 | 45,673 | +0.27(+0.54%) |
Aug 16, 2013 | 49.03 | 50.29 | 48.74 | 50.02 | 0 | +0.67(+1.36%) |
Aug 15, 2013 | 52.12 | 52.35 | 49.15 | 49.35 | 69,285 | -3.25(-6.18%) |
Aug 14, 2013 | 51.71 | 52.69 | 51.54 | 52.60 | 84,444 | +0.74(+1.43%) |
Aug 13, 2013 | 51.55 | 52.16 | 51.37 | 51.86 | 29,755 | +0.45(+0.88%) |
Aug 12, 2013 | 51.22 | 51.45 | 51.18 | 51.41 | 49,040 | +0.12(+0.23%) |
Aug 09, 2013 | 50.50 | 51.62 | 50.50 | 51.29 | 47,119 | +0.61(+1.20%) |
Aug 08, 2013 | 51.30 | 51.50 | 50.60 | 50.68 | 73,990 | -0.55(-1.07%) |
Aug 07, 2013 | 51.96 | 52.04 | 51.11 | 51.23 | 60,469 | -0.97(-1.86%) |
Aug 06, 2013 | 52.26 | 52.40 | 51.77 | 52.20 | 51,330 | -0.16(-0.31%) |
Aug 05, 2013 | 52.27 | 52.99 | 52.14 | 52.36 | 104,525 | -0.64(-1.21%) |
Aug 02, 2013 | 52.78 | 53.73 | 52.55 | 53.00 | 114,681 | -0.14(-0.26%) |
Aug 01, 2013 | 51.44 | 53.53 | 51.44 | 53.14 | 133,984 | +2.20(+4.32%) |
Jul 31, 2013 | 50.00 | 59.39 | 47.00 | 50.94 | 0 | +3.96(+8.43%) |
Jul 30, 2013 | 47.17 | 47.48 | 46.80 | 46.98 | 0 | -0.16(-0.34%) |
Jul 29, 2013 | 47.70 | 48.14 | 46.47 | 47.14 | 0 | -0.78(-1.63%) |
Jul 26, 2013 | 46.52 | 47.98 | 46.12 | 47.92 | 0 | +1.03(+2.20%) |
Jul 25, 2013 | 47.15 | 47.15 | 46.44 | 46.89 | 0 | +0.23(+0.50%) |
Jul 24, 2013 | 47.06 | 47.25 | 46.36 | 46.66 | 0 | -0.38(-0.82%) |
Jul 23, 2013 | 47.70 | 47.70 | 46.61 | 47.04 | 0 | -0.13(-0.28%) |
Jul 22, 2013 | 46.95 | 47.24 | 46.50 | 47.17 | 0 | +0.22(+0.47%) |
Jul 19, 2013 | 46.94 | 47.00 | 46.65 | 46.95 | 0 | +0.04(+0.09%) |
Jul 18, 2013 | 46.53 | 47.04 | 46.45 | 46.91 | 0 | +0.64(+1.38%) |
Jul 17, 2013 | 46.59 | 47.40 | 45.89 | 46.27 | 89,131 | -0.25(-0.54%) |
Jul 16, 2013 | 46.72 | 47.14 | 46.21 | 46.52 | 0 | -0.29(-0.62%) |
Jul 15, 2013 | 46.37 | 47.36 | 46.17 | 46.81 | 0 | +0.34(+0.73%) |
Jul 12, 2013 | 46.69 | 47.14 | 46.34 | 46.47 | 0 | -0.19(-0.41%) |
Jul 11, 2013 | 46.46 | 47.07 | 46.19 | 46.66 | 0 | +0.52(+1.13%) |
Jul 10, 2013 | 46.00 | 46.35 | 45.75 | 46.14 | 0 | +0.19(+0.41%) |
Jul 09, 2013 | 45.80 | 46.10 | 45.65 | 45.95 | 0 | +0.30(+0.66%) |
Jul 08, 2013 | 45.49 | 45.81 | 45.06 | 45.65 | 0 | +0.40(+0.88%) |
Jul 05, 2013 | 45.70 | 45.70 | 44.70 | 45.25 | 0 | +0.25(+0.56%) |
Jul 03, 2013 | 44.51 | 45.11 | 44.37 | 45.00 | 0 | +0.25(+0.56%) |
Jul 02, 2013 | 44.90 | 45.51 | 44.33 | 44.75 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 46.15 | 46.20 | 44.20 | 44.85 | 0 | -1.39(-3.01%) |
Jun 28, 2013 | 45.03 | 46.48 | 44.27 | 46.24 | 1,164,945 | +1.46(+3.26%) |
Jun 27, 2013 | 44.03 | 44.92 | 44.03 | 44.78 | 0 | +0.64(+1.45%) |
Jun 26, 2013 | 44.08 | 44.60 | 43.86 | 44.14 | 0 | +0.25(+0.57%) |
Jun 25, 2013 | 44.63 | 44.72 | 43.85 | 43.89 | 0 | -0.39(-0.88%) |
Jun 24, 2013 | 44.25 | 44.93 | 44.21 | 44.28 | 0 | -0.15(-0.34%) |
Jun 21, 2013 | 44.17 | 44.76 | 44.17 | 44.43 | 231,204 | +0.67(+1.53%) |
Jun 20, 2013 | 43.74 | 44.52 | 43.62 | 43.76 | 0 | -0.38(-0.86%) |
Jun 19, 2013 | 44.38 | 44.90 | 44.14 | 44.14 | 0 | -0.16(-0.36%) |
Jun 18, 2013 | 44.25 | 44.50 | 43.92 | 44.30 | 0 | +0.03(+0.07%) |
Jun 17, 2013 | 44.48 | 44.62 | 43.15 | 44.27 | 130,526 | +0.19(+0.43%) |
Jun 14, 2013 | 44.05 | 44.14 | 43.56 | 44.08 | 0 | +0.09(+0.20%) |
Jun 13, 2013 | 43.37 | 44.13 | 43.05 | 43.99 | 76,330 | +0.51(+1.17%) |
Jun 12, 2013 | 43.95 | 43.95 | 43.28 | 43.48 | 46,959 | -0.34(-0.78%) |
Jun 11, 2013 | 43.96 | 44.05 | 43.69 | 43.82 | 58,037 | -0.67(-1.51%) |
Jun 10, 2013 | 44.66 | 44.66 | 44.11 | 44.49 | 0 | +0.01(+0.02%) |
Jun 07, 2013 | 44.67 | 44.70 | 44.05 | 44.48 | 0 | +0.18(+0.41%) |
Jun 06, 2013 | 44.85 | 45.25 | 44.16 | 44.30 | 65,778 | -0.45(-1.01%) |
Jun 05, 2013 | 45.48 | 45.48 | 44.40 | 44.75 | 0 | -0.56(-1.24%) |
Jun 04, 2013 | 45.61 | 46.12 | 44.75 | 45.31 | 0 | -0.36(-0.79%) |