Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.25 | 45.51 | 44.47 | 44.63 | 0 | -0.73(-1.60%) |
Aug 29, 2013 | 45.24 | 45.55 | 45.15 | 45.36 | 232,488 | -0.04(-0.08%) |
Aug 28, 2013 | 45.55 | 45.89 | 45.32 | 45.40 | 0 | -0.24(-0.54%) |
Aug 27, 2013 | 46.31 | 46.43 | 45.59 | 45.64 | 292,904 | -1.04(-2.23%) |
Aug 26, 2013 | 46.15 | 46.73 | 46.14 | 46.68 | 0 | +0.71(+1.54%) |
Aug 23, 2013 | 45.43 | 46.13 | 45.12 | 45.98 | 0 | +0.44(+0.98%) |
Aug 22, 2013 | 45.45 | 45.59 | 45.16 | 45.53 | 214,938 | +0.33(+0.72%) |
Aug 21, 2013 | 45.26 | 45.70 | 44.90 | 45.20 | 0 | -0.18(-0.40%) |
Aug 20, 2013 | 45.43 | 45.49 | 45.09 | 45.39 | 301,820 | -0.13(-0.28%) |
Aug 19, 2013 | 45.71 | 46.33 | 44.83 | 45.51 | 444,629 | -0.94(-2.03%) |
Aug 16, 2013 | 45.88 | 47.54 | 45.88 | 46.46 | 0 | +0.34(+0.73%) |
Aug 15, 2013 | 46.37 | 47.16 | 45.86 | 46.12 | 382,763 | -0.84(-1.80%) |
Aug 14, 2013 | 47.30 | 47.51 | 46.63 | 46.96 | 318,959 | -0.38(-0.80%) |
Aug 13, 2013 | 47.45 | 47.67 | 47.14 | 47.34 | 394,137 | -0.23(-0.48%) |
Aug 12, 2013 | 46.37 | 48.13 | 46.25 | 47.57 | 525,132 | +1.11(+2.40%) |
Aug 09, 2013 | 44.57 | 46.95 | 43.70 | 46.46 | 553,427 | +1.92(+4.32%) |
Aug 08, 2013 | 43.51 | 45.44 | 42.72 | 44.53 | 776,605 | +1.89(+4.44%) |
Aug 07, 2013 | 42.59 | 43.02 | 42.16 | 42.64 | 337,729 | +0.07(+0.17%) |
Aug 06, 2013 | 43.25 | 44.12 | 42.39 | 42.57 | 326,628 | -0.65(-1.51%) |
Aug 05, 2013 | 41.80 | 43.35 | 41.70 | 43.22 | 363,704 | +1.44(+3.45%) |
Aug 02, 2013 | 41.74 | 42.03 | 41.51 | 41.78 | 300,113 | -0.24(-0.56%) |
Aug 01, 2013 | 41.70 | 42.02 | 41.40 | 42.01 | 340,328 | +0.53(+1.27%) |
Jul 31, 2013 | 41.87 | 42.67 | 41.46 | 41.49 | 0 | -0.21(-0.50%) |
Jul 30, 2013 | 41.20 | 41.74 | 41.00 | 41.70 | 0 | +0.76(+1.86%) |
Jul 29, 2013 | 41.69 | 41.79 | 40.93 | 40.94 | 0 | -0.75(-1.80%) |
Jul 26, 2013 | 41.50 | 41.84 | 41.46 | 41.69 | 0 | +0.09(+0.22%) |
Jul 25, 2013 | 41.46 | 41.90 | 41.01 | 41.60 | 0 | +0.13(+0.31%) |
Jul 24, 2013 | 41.78 | 42.23 | 41.38 | 41.47 | 0 | -0.09(-0.22%) |
Jul 23, 2013 | 42.88 | 43.06 | 41.49 | 41.56 | 0 | -1.05(-2.47%) |
Jul 22, 2013 | 42.59 | 42.73 | 41.89 | 42.61 | 0 | +0.63(+1.49%) |
Jul 19, 2013 | 41.66 | 42.11 | 41.43 | 41.99 | 0 | +0.21(+0.50%) |
Jul 18, 2013 | 41.63 | 42.29 | 41.39 | 41.78 | 0 | +0.29(+0.70%) |
Jul 17, 2013 | 41.59 | 41.70 | 40.92 | 41.49 | 166,416 | +0.16(+0.39%) |
Jul 16, 2013 | 40.61 | 41.56 | 40.15 | 41.33 | 0 | +0.84(+2.08%) |
Jul 15, 2013 | 39.83 | 40.59 | 39.57 | 40.48 | 0 | +0.79(+1.99%) |
Jul 12, 2013 | 39.62 | 39.92 | 39.42 | 39.69 | 0 | +0.15(+0.39%) |
Jul 11, 2013 | 39.65 | 40.36 | 39.39 | 39.54 | 0 | +0.34(+0.86%) |
Jul 10, 2013 | 39.94 | 39.94 | 39.06 | 39.20 | 0 | -0.63(-1.59%) |
Jul 09, 2013 | 39.40 | 40.34 | 39.40 | 39.84 | 0 | +0.60(+1.52%) |
Jul 08, 2013 | 38.86 | 39.29 | 38.63 | 39.24 | 165,409 | +0.55(+1.43%) |
Jul 05, 2013 | 38.78 | 38.87 | 38.41 | 38.69 | 0 | +0.44(+1.14%) |
Jul 03, 2013 | 38.06 | 38.48 | 37.97 | 38.25 | 0 | -0.04(-0.09%) |
Jul 02, 2013 | 38.61 | 38.80 | 38.04 | 38.29 | 0 | -0.42(-1.08%) |
Jul 01, 2013 | 38.78 | 39.16 | 38.26 | 38.71 | 0 | +0.17(+0.45%) |
Jun 28, 2013 | 37.93 | 39.02 | 37.92 | 38.53 | 1,469,014 | +1.54(+4.17%) |
Jun 26, 2013 | 37.70 | 38.06 | 36.96 | 36.99 | 0 | -0.34(-0.92%) |
Jun 25, 2013 | 37.07 | 37.66 | 36.99 | 37.34 | 0 | +0.55(+1.50%) |
Jun 24, 2013 | 37.02 | 37.29 | 36.78 | 36.78 | 0 | -0.43(-1.15%) |
Jun 21, 2013 | 37.32 | 37.39 | 36.88 | 37.21 | 785,515 | +0.09(+0.24%) |
Jun 20, 2013 | 37.24 | 37.37 | 36.97 | 37.12 | 0 | -0.63(-1.66%) |
Jun 19, 2013 | 38.33 | 38.57 | 37.72 | 37.74 | 0 | -0.48(-1.26%) |
Jun 18, 2013 | 38.81 | 39.10 | 38.05 | 38.23 | 0 | -0.60(-1.54%) |
Jun 17, 2013 | 38.71 | 39.37 | 38.52 | 38.82 | 0 | +0.48(+1.25%) |
Jun 14, 2013 | 38.45 | 38.57 | 37.97 | 38.34 | 0 | -0.26(-0.68%) |
Jun 13, 2013 | 37.71 | 38.63 | 37.41 | 38.61 | 244,107 | +1.01(+2.68%) |
Jun 12, 2013 | 38.02 | 38.02 | 37.46 | 37.60 | 165,535 | -0.10(-0.26%) |
Jun 11, 2013 | 37.50 | 38.00 | 37.23 | 37.70 | 234,659 | -0.11(-0.29%) |
Jun 10, 2013 | 37.64 | 37.90 | 37.22 | 37.81 | 0 | +0.34(+0.90%) |
Jun 07, 2013 | 37.69 | 37.69 | 36.88 | 37.47 | 0 | +0.06(+0.17%) |
Jun 06, 2013 | 37.00 | 37.47 | 36.80 | 37.41 | 452,291 | +0.47(+1.28%) |
Jun 05, 2013 | 37.10 | 37.24 | 36.65 | 36.94 | 0 | -0.20(-0.54%) |
Jun 04, 2013 | 37.13 | 37.26 | 36.51 | 37.14 | 0 | +0.10(+0.27%) |