Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.27 | 43.35 | 43.09 | 43.09 | 115,974 | -0.21(-0.48%) |
Aug 29, 2013 | 42.89 | 43.37 | 42.89 | 43.29 | 4,440 | +0.15(+0.36%) |
Aug 28, 2013 | 43.24 | 43.32 | 43.02 | 43.14 | 24,069 | -0.39(-0.91%) |
Aug 27, 2013 | 43.34 | 43.59 | 43.24 | 43.53 | 13,748 | +0.58(+1.35%) |
Aug 26, 2013 | 43.11 | 43.11 | 42.92 | 42.95 | 9,991 | +0.08(+0.19%) |
Aug 23, 2013 | 42.37 | 42.90 | 42.28 | 42.87 | 31,889 | +0.48(+1.13%) |
Aug 22, 2013 | 42.46 | 42.50 | 42.25 | 42.39 | 21,989 | -0.01(-0.02%) |
Aug 21, 2013 | 42.76 | 42.92 | 42.40 | 42.40 | 40,025 | -0.56(-1.30%) |
Aug 20, 2013 | 42.91 | 42.98 | 42.81 | 42.96 | 16,192 | +0.44(+1.03%) |
Aug 19, 2013 | 42.71 | 42.71 | 42.43 | 42.52 | 35,899 | -0.39(-0.92%) |
Aug 16, 2013 | 43.22 | 43.23 | 42.71 | 42.92 | 116,148 | -0.30(-0.70%) |
Aug 15, 2013 | 43.21 | 43.45 | 43.01 | 43.22 | 25,502 | -0.46(-1.04%) |
Aug 14, 2013 | 43.58 | 43.70 | 43.58 | 43.67 | 5,663 | +0.06(+0.14%) |
Aug 13, 2013 | 43.89 | 43.89 | 43.58 | 43.61 | 32,197 | -0.76(-1.70%) |
Aug 12, 2013 | 44.69 | 44.70 | 44.37 | 44.37 | 7,649 | -0.20(-0.44%) |
Aug 09, 2013 | 44.39 | 44.59 | 44.39 | 44.56 | 14,701 | +0.07(+0.15%) |
Aug 08, 2013 | 44.47 | 44.58 | 44.46 | 44.50 | 11,019 | +0.14(+0.31%) |
Aug 07, 2013 | 44.18 | 44.45 | 44.18 | 44.36 | 38,962 | +0.24(+0.54%) |
Aug 06, 2013 | 44.05 | 44.15 | 43.99 | 44.12 | 22,024 | +0.04(+0.10%) |
Aug 05, 2013 | 44.14 | 44.17 | 43.97 | 44.07 | 43,779 | -0.25(-0.56%) |
Aug 02, 2013 | 44.10 | 44.34 | 44.03 | 44.32 | 189,719 | +0.76(+1.75%) |
Aug 01, 2013 | 44.09 | 44.09 | 43.43 | 43.56 | 26,059,016 | -0.83(-1.88%) |
Jul 31, 2013 | 43.74 | 44.40 | 43.65 | 44.39 | 58,847 | +0.06(+0.14%) |
Jul 30, 2013 | 44.44 | 44.44 | 44.21 | 44.33 | 29,142 | -0.07(-0.15%) |
Jul 29, 2013 | 44.43 | 44.43 | 44.26 | 44.40 | 172,183 | -0.10(-0.23%) |
Jul 26, 2013 | 44.57 | 44.60 | 44.46 | 44.50 | 221,219 | +0.06(+0.14%) |
Jul 25, 2013 | 44.05 | 44.45 | 44.05 | 44.44 | 107,770 | +0.09(+0.19%) |
Jul 24, 2013 | 44.40 | 44.46 | 44.13 | 44.36 | 93,224 | -0.54(-1.20%) |
Jul 23, 2013 | 44.80 | 44.94 | 44.80 | 44.90 | 151,220 | -0.14(-0.31%) |
Jul 22, 2013 | 45.02 | 45.08 | 44.96 | 45.04 | 80,018 | -0.02(-0.04%) |
Jul 19, 2013 | 44.83 | 45.05 | 44.76 | 45.05 | 78,529 | +0.51(+1.14%) |
Jul 18, 2013 | 44.92 | 44.92 | 44.55 | 44.55 | 95,338 | -0.38(-0.85%) |
Jul 17, 2013 | 45.08 | 45.11 | 44.85 | 44.93 | 103,317 | +0.30(+0.66%) |
Jul 16, 2013 | 44.59 | 44.66 | 44.50 | 44.63 | 90,224 | +0.09(+0.19%) |
Jul 15, 2013 | 44.33 | 44.55 | 44.33 | 44.55 | 114,589 | +0.28(+0.64%) |
Jul 12, 2013 | 44.62 | 44.65 | 44.10 | 44.26 | 80,665 | -0.03(-0.06%) |
Jul 11, 2013 | 44.15 | 44.33 | 44.03 | 44.29 | 201,321 | +0.78(+1.80%) |
Jul 10, 2013 | 43.82 | 43.85 | 43.44 | 43.51 | 290,279 | -0.28(-0.65%) |
Jul 09, 2013 | 43.80 | 43.88 | 43.72 | 43.79 | 114,672 | +0.15(+0.35%) |
Jul 08, 2013 | 43.42 | 43.71 | 43.42 | 43.64 | 237,266 | +0.57(+1.32%) |
Jul 05, 2013 | 43.42 | 43.45 | 43.07 | 43.07 | 846,868 | -1.57(-3.52%) |
Jul 03, 2013 | 44.84 | 44.98 | 44.62 | 44.64 | 100,664 | -0.18(-0.40%) |
Jul 02, 2013 | 44.78 | 44.92 | 44.66 | 44.82 | 232,430 | +0.03(+0.08%) |
Jul 01, 2013 | 44.53 | 44.87 | 44.50 | 44.79 | 18,364,788 | +0.07(+0.15%) |
Jun 28, 2013 | 44.46 | 44.76 | 44.26 | 44.72 | 72,922 | +0.39(+0.87%) |
Jun 26, 2013 | 44.52 | 44.53 | 44.17 | 44.33 | 20,932 | +0.30(+0.68%) |
Jun 25, 2013 | 44.42 | 44.43 | 43.96 | 44.03 | 56,604 | -0.10(-0.23%) |
Jun 24, 2013 | 43.70 | 44.49 | 43.70 | 44.13 | 154,816 | -0.20(-0.46%) |
Jun 21, 2013 | 45.10 | 45.16 | 44.34 | 44.34 | 68,341 | -1.01(-2.22%) |
Jun 20, 2013 | 45.39 | 45.54 | 45.07 | 45.35 | 67,194 | -0.40(-0.86%) |
Jun 19, 2013 | 47.07 | 47.07 | 45.59 | 45.74 | 164,867 | -1.24(-2.65%) |
Jun 18, 2013 | 46.84 | 47.04 | 46.80 | 46.99 | 10,171 | -0.05(-0.11%) |
Jun 17, 2013 | 47.37 | 47.37 | 46.97 | 47.04 | 77,688 | -0.27(-0.56%) |
Jun 14, 2013 | 47.31 | 47.48 | 47.23 | 47.30 | 257,622 | +0.23(+0.49%) |
Jun 13, 2013 | 46.65 | 47.22 | 46.65 | 47.07 | 91,341 | +0.64(+1.39%) |
Jun 12, 2013 | 46.58 | 46.83 | 46.41 | 46.43 | 59,915 | -0.41(-0.88%) |
Jun 11, 2013 | 46.36 | 46.86 | 46.30 | 46.84 | 49,552 | +0.20(+0.42%) |
Jun 10, 2013 | 46.63 | 46.81 | 46.51 | 46.64 | 136,993 | -0.26(-0.55%) |
Jun 07, 2013 | 47.24 | 47.45 | 46.87 | 46.90 | 60,985 | -0.66(-1.39%) |
Jun 06, 2013 | 47.39 | 48.10 | 47.29 | 47.56 | 121,015 | +0.08(+0.16%) |
Jun 05, 2013 | 47.25 | 47.53 | 47.21 | 47.48 | 328,283 | +0.45(+0.95%) |
Jun 04, 2013 | 47.06 | 47.26 | 46.99 | 47.04 | 3,812,852 | -0.21(-0.45%) |