Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.90 | 44.90 | 44.65 | 44.76 | 466,695 | -0.06(-0.14%) |
Aug 29, 2013 | 44.77 | 45.04 | 44.77 | 44.82 | 460,434 | +0.07(+0.15%) |
Aug 28, 2013 | 44.71 | 44.92 | 44.64 | 44.75 | 370,488 | +0.02(+0.05%) |
Aug 27, 2013 | 44.72 | 44.95 | 44.71 | 44.73 | 773,409 | -0.35(-0.78%) |
Aug 26, 2013 | 45.52 | 45.52 | 45.07 | 45.09 | 385,453 | -0.41(-0.89%) |
Aug 23, 2013 | 45.23 | 45.53 | 45.12 | 45.49 | 610,164 | +0.52(+1.16%) |
Aug 22, 2013 | 44.81 | 45.05 | 44.71 | 44.97 | 737,188 | +0.26(+0.58%) |
Aug 21, 2013 | 45.00 | 45.07 | 44.69 | 44.71 | 710,872 | -0.37(-0.81%) |
Aug 20, 2013 | 45.02 | 45.31 | 44.99 | 45.08 | 1,412,644 | +0.09(+0.21%) |
Aug 19, 2013 | 45.05 | 45.26 | 44.98 | 44.98 | 419,303 | -0.18(-0.40%) |
Aug 16, 2013 | 45.39 | 45.39 | 45.02 | 45.17 | 413,328 | -0.29(-0.64%) |
Aug 15, 2013 | 45.78 | 45.79 | 45.41 | 45.46 | 628,261 | -0.58(-1.25%) |
Aug 14, 2013 | 46.24 | 46.31 | 45.97 | 46.03 | 494,276 | -0.30(-0.64%) |
Aug 13, 2013 | 46.43 | 46.45 | 46.15 | 46.33 | 321,117 | -0.01(-0.01%) |
Aug 12, 2013 | 46.27 | 46.42 | 46.22 | 46.34 | 385,914 | -0.10(-0.22%) |
Aug 09, 2013 | 46.58 | 46.64 | 46.26 | 46.44 | 343,258 | -0.21(-0.46%) |
Aug 08, 2013 | 46.68 | 46.75 | 46.45 | 46.65 | 360,545 | +0.05(+0.11%) |
Aug 07, 2013 | 46.45 | 46.66 | 46.41 | 46.60 | 366,114 | +0.02(+0.04%) |
Aug 06, 2013 | 46.73 | 46.73 | 46.49 | 46.58 | 299,589 | -0.17(-0.36%) |
Aug 05, 2013 | 46.79 | 46.83 | 46.70 | 46.75 | 1,366,846 | -0.13(-0.27%) |
Aug 02, 2013 | 46.74 | 46.88 | 46.61 | 46.88 | 315,831 | +0.08(+0.17%) |
Aug 01, 2013 | 46.81 | 46.81 | 46.61 | 46.80 | 312,461 | +0.33(+0.71%) |
Jul 31, 2013 | 46.62 | 46.77 | 46.41 | 46.47 | 311,506 | -0.07(-0.15%) |
Jul 30, 2013 | 46.73 | 46.81 | 46.44 | 46.54 | 299,671 | -0.02(-0.04%) |
Jul 29, 2013 | 46.49 | 46.68 | 46.47 | 46.56 | 306,678 | -0.02(-0.04%) |
Jul 26, 2013 | 46.26 | 46.58 | 46.08 | 46.58 | 397,565 | +0.16(+0.34%) |
Jul 25, 2013 | 46.12 | 46.45 | 46.01 | 46.42 | 341,756 | +0.16(+0.34%) |
Jul 24, 2013 | 46.56 | 46.56 | 46.14 | 46.26 | 368,797 | -0.24(-0.52%) |
Jul 23, 2013 | 46.60 | 46.60 | 46.41 | 46.51 | 364,884 | +0.06(+0.13%) |
Jul 22, 2013 | 46.37 | 46.56 | 46.35 | 46.45 | 285,213 | +0.01(+0.01%) |
Jul 19, 2013 | 46.34 | 46.44 | 46.24 | 46.44 | 812,967 | -0.14(-0.29%) |
Jul 18, 2013 | 46.60 | 46.75 | 46.51 | 46.58 | 431,885 | -0.10(-0.22%) |
Jul 17, 2013 | 46.83 | 46.92 | 46.61 | 46.68 | 316,085 | -0.03(-0.06%) |
Jul 16, 2013 | 46.79 | 46.83 | 46.61 | 46.70 | 625,986 | -0.06(-0.13%) |
Jul 15, 2013 | 46.58 | 46.79 | 46.45 | 46.77 | 458,416 | +0.21(+0.45%) |
Jul 12, 2013 | 46.53 | 46.61 | 46.37 | 46.56 | 411,314 | -0.04(-0.09%) |
Jul 11, 2013 | 46.43 | 46.63 | 46.34 | 46.60 | 772,643 | +0.66(+1.45%) |
Jul 10, 2013 | 45.80 | 46.10 | 45.80 | 45.93 | 456,688 | +0.08(+0.18%) |
Jul 09, 2013 | 45.78 | 45.94 | 45.57 | 45.85 | 419,853 | +0.28(+0.62%) |
Jul 08, 2013 | 45.56 | 45.71 | 45.44 | 45.57 | 347,033 | +0.25(+0.55%) |
Jul 05, 2013 | 45.26 | 45.33 | 44.86 | 45.32 | 489,530 | +0.27(+0.60%) |
Jul 03, 2013 | 44.90 | 45.18 | 44.75 | 45.05 | 261,619 | +0.04(+0.08%) |
Jul 02, 2013 | 45.02 | 45.32 | 44.82 | 45.01 | 357,687 | -0.04(-0.09%) |
Jul 01, 2013 | 45.21 | 45.41 | 44.98 | 45.05 | 358,223 | +0.11(+0.24%) |
Jun 28, 2013 | 45.26 | 45.39 | 44.94 | 44.94 | 397,739 | -0.15(-0.33%) |
Jun 26, 2013 | 44.90 | 45.24 | 44.80 | 45.09 | 599,880 | +0.11(+0.24%) |
Jun 25, 2013 | 44.96 | 45.13 | 44.63 | 44.98 | 397,365 | +0.38(+0.85%) |
Jun 24, 2013 | 44.52 | 44.98 | 44.26 | 44.60 | 803,486 | -0.30(-0.68%) |
Jun 21, 2013 | 44.97 | 45.12 | 44.56 | 44.91 | 494,949 | +0.33(+0.73%) |
Jun 20, 2013 | 45.40 | 45.44 | 44.51 | 44.58 | 1,360,419 | -1.21(-2.63%) |
Jun 19, 2013 | 46.60 | 46.61 | 45.79 | 45.79 | 478,448 | -0.79(-1.70%) |
Jun 18, 2013 | 46.28 | 46.65 | 46.28 | 46.58 | 367,016 | +0.30(+0.66%) |
Jun 17, 2013 | 46.33 | 46.55 | 46.03 | 46.28 | 698,968 | +0.19(+0.41%) |
Jun 14, 2013 | 46.16 | 46.37 | 46.01 | 46.09 | 302,724 | -0.12(-0.26%) |
Jun 13, 2013 | 45.55 | 46.27 | 45.55 | 46.21 | 227,568 | +0.57(+1.25%) |
Jun 12, 2013 | 46.15 | 46.24 | 45.64 | 45.64 | 305,568 | -0.18(-0.38%) |
Jun 11, 2013 | 45.86 | 46.22 | 45.78 | 45.82 | 367,150 | -0.35(-0.75%) |
Jun 10, 2013 | 46.20 | 46.27 | 46.04 | 46.16 | 468,939 | +0.15(+0.32%) |
Jun 07, 2013 | 45.99 | 46.10 | 45.76 | 46.02 | 806,781 | +0.28(+0.61%) |
Jun 06, 2013 | 45.29 | 45.74 | 45.05 | 45.74 | 987,545 | +0.41(+0.90%) |
Jun 05, 2013 | 45.68 | 45.80 | 45.29 | 45.33 | 963,190 | -0.52(-1.14%) |
Jun 04, 2013 | 45.89 | 46.15 | 45.66 | 45.85 | 1,318,482 | -0.06(-0.13%) |