Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.07 | 48.87 | 47.85 | 48.05 | 0 | -0.05(-0.11%) |
Aug 29, 2013 | 47.76 | 48.45 | 47.76 | 48.10 | 37,549 | +0.47(+0.99%) |
Aug 28, 2013 | 47.76 | 48.18 | 47.59 | 47.62 | 0 | +0.12(+0.26%) |
Aug 27, 2013 | 48.15 | 48.40 | 47.44 | 47.50 | 39,764 | -0.86(-1.79%) |
Aug 26, 2013 | 48.50 | 48.81 | 48.17 | 48.37 | 0 | -0.18(-0.37%) |
Aug 23, 2013 | 48.02 | 48.62 | 48.02 | 48.55 | 0 | +0.51(+1.06%) |
Aug 22, 2013 | 47.69 | 48.05 | 47.69 | 48.04 | 22,655 | +0.76(+1.61%) |
Aug 21, 2013 | 47.36 | 47.61 | 46.88 | 47.28 | 0 | -0.07(-0.15%) |
Aug 20, 2013 | 46.71 | 47.46 | 46.71 | 47.35 | 22,827 | +0.60(+1.29%) |
Aug 19, 2013 | 47.07 | 47.78 | 46.73 | 46.74 | 39,614 | -0.55(-1.17%) |
Aug 16, 2013 | 47.17 | 47.72 | 47.16 | 47.30 | 0 | -0.02(-0.05%) |
Aug 15, 2013 | 47.39 | 47.92 | 47.24 | 47.32 | 54,004 | -0.52(-1.09%) |
Aug 14, 2013 | 48.31 | 48.61 | 47.78 | 47.84 | 53,075 | -0.43(-0.89%) |
Aug 13, 2013 | 47.68 | 48.28 | 47.63 | 48.27 | 103,568 | +0.63(+1.33%) |
Aug 12, 2013 | 47.33 | 47.69 | 47.22 | 47.64 | 26,740 | +0.03(+0.06%) |
Aug 09, 2013 | 46.75 | 47.96 | 46.51 | 47.61 | 45,425 | +0.55(+1.17%) |
Aug 08, 2013 | 46.65 | 47.08 | 46.33 | 47.06 | 32,094 | +0.70(+1.50%) |
Aug 07, 2013 | 45.95 | 46.76 | 45.42 | 46.36 | 52,489 | +0.20(+0.44%) |
Aug 06, 2013 | 45.79 | 46.47 | 45.79 | 46.16 | 53,803 | +0.00(+0.00%) |
Aug 05, 2013 | 46.19 | 46.30 | 45.71 | 46.16 | 19,712 | +0.07(+0.14%) |
Aug 02, 2013 | 45.88 | 46.60 | 45.49 | 46.09 | 34,066 | -0.06(-0.13%) |
Aug 01, 2013 | 45.62 | 46.57 | 45.42 | 46.15 | 82,842 | +0.73(+1.62%) |
Jul 31, 2013 | 45.31 | 45.61 | 45.01 | 45.41 | 0 | +0.73(+1.64%) |
Jul 30, 2013 | 44.60 | 44.70 | 44.33 | 44.68 | 0 | +0.31(+0.70%) |
Jul 29, 2013 | 43.90 | 44.50 | 43.90 | 44.37 | 0 | +0.02(+0.05%) |
Jul 26, 2013 | 44.94 | 44.94 | 43.88 | 44.35 | 0 | -0.88(-1.94%) |
Jul 25, 2013 | 44.94 | 45.74 | 44.93 | 45.23 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 45.17 | 45.96 | 44.85 | 45.21 | 0 | +0.28(+0.61%) |
Jul 23, 2013 | 44.95 | 45.28 | 44.70 | 44.94 | 0 | -0.36(-0.80%) |
Jul 22, 2013 | 45.30 | 45.49 | 45.10 | 45.30 | 0 | -0.03(-0.06%) |
Jul 19, 2013 | 45.70 | 45.85 | 44.78 | 45.33 | 0 | -0.46(-1.00%) |
Jul 18, 2013 | 45.21 | 45.87 | 45.21 | 45.79 | 0 | +0.33(+0.72%) |
Jul 17, 2013 | 45.53 | 45.55 | 44.86 | 45.46 | 54,349 | +0.12(+0.26%) |
Jul 16, 2013 | 45.28 | 45.65 | 45.10 | 45.34 | 0 | -0.32(-0.70%) |
Jul 15, 2013 | 45.75 | 46.02 | 45.39 | 45.66 | 0 | +0.07(+0.14%) |
Jul 12, 2013 | 45.20 | 46.13 | 44.95 | 45.60 | 0 | +0.27(+0.59%) |
Jul 11, 2013 | 45.26 | 45.45 | 44.69 | 45.33 | 0 | +0.47(+1.05%) |
Jul 10, 2013 | 44.66 | 44.99 | 44.45 | 44.86 | 0 | +0.07(+0.16%) |
Jul 09, 2013 | 44.91 | 45.12 | 44.54 | 44.78 | 0 | +0.17(+0.39%) |
Jul 08, 2013 | 44.59 | 45.15 | 44.35 | 44.61 | 0 | +0.05(+0.11%) |
Jul 05, 2013 | 44.70 | 44.70 | 44.03 | 44.56 | 0 | +0.51(+1.15%) |
Jul 03, 2013 | 43.88 | 44.16 | 43.69 | 44.05 | 0 | -0.06(-0.13%) |
Jul 02, 2013 | 43.98 | 44.47 | 43.69 | 44.11 | 0 | +0.01(+0.03%) |
Jul 01, 2013 | 43.88 | 44.37 | 43.06 | 44.09 | 0 | +0.50(+1.15%) |
Jun 28, 2013 | 43.82 | 44.30 | 43.24 | 43.59 | 414,867 | -0.28(-0.65%) |
Jun 27, 2013 | 43.49 | 44.30 | 42.96 | 43.87 | 0 | +0.46(+1.05%) |
Jun 26, 2013 | 44.57 | 44.67 | 43.25 | 43.42 | 0 | -0.77(-1.74%) |
Jun 25, 2013 | 44.32 | 44.55 | 44.14 | 44.19 | 0 | +0.28(+0.65%) |
Jun 24, 2013 | 44.28 | 44.43 | 43.85 | 43.90 | 0 | -0.53(-1.19%) |
Jun 21, 2013 | 44.89 | 45.27 | 44.21 | 44.43 | 334,965 | -0.33(-0.73%) |
Jun 20, 2013 | 44.67 | 44.86 | 44.34 | 44.76 | 0 | -0.33(-0.74%) |
Jun 19, 2013 | 45.79 | 45.84 | 45.07 | 45.10 | 0 | -0.65(-1.41%) |
Jun 18, 2013 | 45.94 | 46.17 | 44.96 | 45.74 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 45.60 | 46.11 | 45.20 | 45.75 | 0 | +0.55(+1.22%) |
Jun 14, 2013 | 45.06 | 45.39 | 44.70 | 45.20 | 0 | +0.11(+0.24%) |
Jun 13, 2013 | 44.46 | 45.16 | 44.43 | 45.09 | 40,153 | +0.50(+1.12%) |
Jun 12, 2013 | 44.86 | 44.86 | 44.44 | 44.59 | 59,586 | +0.22(+0.49%) |
Jun 11, 2013 | 44.51 | 44.85 | 44.37 | 44.37 | 0 | -0.37(-0.83%) |
Jun 10, 2013 | 45.38 | 45.49 | 44.56 | 44.74 | 0 | +1.39(+3.20%) |
Jun 07, 2013 | 43.57 | 43.60 | 43.17 | 43.35 | 0 | +0.06(+0.13%) |
Jun 06, 2013 | 43.38 | 43.82 | 43.06 | 43.29 | 141,984 | +0.00(+0.01%) |
Jun 05, 2013 | 44.77 | 44.92 | 43.24 | 43.29 | 0 | -1.65(-3.66%) |
Jun 04, 2013 | 45.02 | 45.41 | 44.23 | 44.94 | 0 | -0.17(-0.38%) |