Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.41 | 39.95 | 38.58 | 39.42 | 0 | +0.43(+1.10%) |
Aug 29, 2013 | 37.68 | 39.69 | 37.25 | 38.99 | 1,410,298 | +1.15(+3.04%) |
Aug 28, 2013 | 38.17 | 38.65 | 37.78 | 37.84 | 0 | -0.26(-0.68%) |
Aug 27, 2013 | 38.84 | 39.25 | 38.09 | 38.10 | 784,694 | -2.13(-5.29%) |
Aug 26, 2013 | 39.55 | 40.55 | 39.48 | 40.23 | 0 | +0.46(+1.16%) |
Aug 23, 2013 | 40.03 | 40.40 | 39.68 | 39.77 | 0 | -0.16(-0.40%) |
Aug 22, 2013 | 39.00 | 40.24 | 38.92 | 39.93 | 548,447 | +0.84(+2.15%) |
Aug 21, 2013 | 39.77 | 40.10 | 39.09 | 39.09 | 1,099,991 | -1.37(-3.39%) |
Aug 20, 2013 | 40.07 | 40.87 | 39.61 | 40.46 | 1,406,906 | -0.55(-1.34%) |
Aug 19, 2013 | 41.81 | 41.93 | 40.90 | 41.01 | 0 | -1.24(-2.93%) |
Aug 16, 2013 | 42.21 | 42.54 | 41.82 | 42.25 | 0 | +0.06(+0.14%) |
Aug 15, 2013 | 41.08 | 42.41 | 40.87 | 42.19 | 541,610 | +0.53(+1.27%) |
Aug 14, 2013 | 42.20 | 42.39 | 41.14 | 41.66 | 0 | -1.01(-2.37%) |
Aug 13, 2013 | 42.92 | 43.09 | 42.51 | 42.67 | 371,404 | -0.08(-0.19%) |
Aug 12, 2013 | 42.36 | 43.09 | 42.14 | 42.75 | 689,784 | +0.14(+0.33%) |
Aug 09, 2013 | 44.35 | 44.35 | 42.20 | 42.61 | 983,998 | -1.74(-3.92%) |
Aug 08, 2013 | 45.29 | 45.55 | 44.06 | 44.35 | 505,859 | -0.57(-1.27%) |
Aug 07, 2013 | 44.96 | 45.80 | 44.50 | 44.92 | 413,924 | -0.18(-0.40%) |
Aug 06, 2013 | 45.16 | 45.98 | 44.40 | 45.10 | 436,310 | -0.42(-0.92%) |
Aug 05, 2013 | 44.62 | 46.95 | 44.62 | 45.52 | 815,982 | +0.79(+1.77%) |
Aug 02, 2013 | 44.85 | 45.65 | 44.06 | 44.73 | 394,543 | -0.53(-1.17%) |
Aug 01, 2013 | 45.73 | 46.08 | 44.95 | 45.26 | 374,635 | -0.39(-0.85%) |
Jul 31, 2013 | 45.12 | 45.95 | 45.01 | 45.65 | 0 | +0.40(+0.88%) |
Jul 30, 2013 | 45.73 | 45.88 | 44.62 | 45.25 | 0 | -0.26(-0.57%) |
Jul 29, 2013 | 45.00 | 45.91 | 44.25 | 45.51 | 629,597 | -0.10(-0.22%) |
Jul 26, 2013 | 46.22 | 47.22 | 45.24 | 45.61 | 811,026 | -0.93(-2.00%) |
Jul 25, 2013 | 48.00 | 48.81 | 46.03 | 46.54 | 0 | -1.25(-2.62%) |
Jul 24, 2013 | 48.50 | 49.60 | 47.22 | 47.79 | 1,792,168 | -0.66(-1.36%) |
Jul 23, 2013 | 50.60 | 50.63 | 48.02 | 48.45 | 0 | -2.35(-4.63%) |
Jul 22, 2013 | 53.19 | 54.89 | 48.50 | 50.80 | 2,212,417 | -2.58(-4.83%) |
Jul 19, 2013 | 51.38 | 53.99 | 51.38 | 53.38 | 1,262,987 | +1.90(+3.69%) |
Jul 18, 2013 | 49.98 | 52.17 | 49.79 | 51.48 | 0 | +1.12(+2.23%) |
Jul 17, 2013 | 49.80 | 50.38 | 48.87 | 50.35 | 546,373 | +0.10(+0.21%) |
Jul 16, 2013 | 50.86 | 51.34 | 50.13 | 50.25 | 0 | -0.20(-0.40%) |
Jul 15, 2013 | 51.42 | 51.60 | 50.33 | 50.45 | 0 | -1.21(-2.34%) |
Jul 12, 2013 | 51.83 | 53.21 | 51.51 | 51.66 | 0 | +0.33(+0.64%) |
Jul 11, 2013 | 49.82 | 51.67 | 49.52 | 51.33 | 0 | +2.10(+4.27%) |
Jul 10, 2013 | 48.33 | 49.82 | 47.90 | 49.23 | 0 | +0.96(+1.99%) |
Jul 09, 2013 | 47.30 | 49.16 | 47.80 | 48.27 | 0 | +0.47(+0.98%) |
Jul 08, 2013 | 49.29 | 49.89 | 47.15 | 47.80 | 660,866 | -1.47(-2.98%) |
Jul 05, 2013 | 49.49 | 49.92 | 48.66 | 49.27 | 0 | +0.25(+0.51%) |
Jul 03, 2013 | 48.34 | 49.90 | 48.21 | 49.02 | 0 | +0.28(+0.57%) |
Jul 02, 2013 | 50.06 | 50.14 | 47.96 | 48.74 | 0 | -1.18(-2.36%) |
Jul 01, 2013 | 49.70 | 50.80 | 49.70 | 49.92 | 0 | +0.42(+0.85%) |
Jun 28, 2013 | 48.91 | 50.70 | 48.25 | 49.50 | 384,410 | +0.38(+0.77%) |
Jun 27, 2013 | 49.63 | 49.83 | 48.72 | 49.12 | 0 | -0.39(-0.79%) |
Jun 26, 2013 | 50.56 | 51.48 | 49.24 | 49.51 | 0 | +0.54(+1.10%) |
Jun 25, 2013 | 46.09 | 49.16 | 45.34 | 48.97 | 0 | +4.85(+10.99%) |
Jun 24, 2013 | 44.32 | 44.56 | 42.61 | 44.12 | 0 | -1.07(-2.37%) |
Jun 21, 2013 | 47.15 | 47.15 | 44.55 | 45.19 | 644,645 | -0.48(-1.05%) |
Jun 20, 2013 | 46.88 | 47.44 | 44.82 | 45.67 | 0 | -2.48(-5.15%) |
Jun 19, 2013 | 49.58 | 49.67 | 48.08 | 48.15 | 0 | -1.58(-3.18%) |
Jun 18, 2013 | 49.66 | 50.40 | 49.51 | 49.73 | 0 | +0.01(+0.02%) |
Jun 17, 2013 | 50.92 | 51.25 | 48.80 | 49.72 | 0 | -0.60(-1.19%) |
Jun 14, 2013 | 51.00 | 51.55 | 50.21 | 50.32 | 0 | -0.54(-1.06%) |
Jun 13, 2013 | 48.65 | 50.89 | 48.10 | 50.86 | 1,974,882 | +3.06(+6.40%) |
Jun 12, 2013 | 47.21 | 50.98 | 46.15 | 47.80 | 1,676,419 | +0.69(+1.46%) |
Jun 11, 2013 | 48.75 | 48.75 | 45.47 | 47.11 | 790,459 | -2.86(-5.72%) |
Jun 10, 2013 | 50.64 | 50.82 | 49.68 | 49.97 | 0 | -0.76(-1.50%) |
Jun 07, 2013 | 51.85 | 51.85 | 50.47 | 50.73 | 0 | -0.09(-0.18%) |
Jun 06, 2013 | 50.84 | 50.97 | 50.14 | 50.82 | 0 | +0.93(+1.86%) |
Jun 05, 2013 | 49.99 | 50.44 | 49.58 | 49.89 | 0 | +0.31(+0.63%) |
Jun 04, 2013 | 49.36 | 50.98 | 49.36 | 49.58 | 0 | -0.20(-0.40%) |