Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.81 | 45.36 | 44.73 | 45.24 | 0 | +0.41(+0.91%) |
Aug 29, 2013 | 44.75 | 45.31 | 44.73 | 44.84 | 2,106,587 | -0.19(-0.42%) |
Aug 28, 2013 | 44.93 | 45.43 | 44.93 | 45.03 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.56 | 45.57 | 44.73 | 44.86 | 0 | -0.92(-2.00%) |
Aug 26, 2013 | 46.15 | 46.48 | 45.76 | 45.77 | 1,769,043 | -0.41(-0.88%) |
Aug 23, 2013 | 46.36 | 46.54 | 45.66 | 46.18 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 46.08 | 46.32 | 45.93 | 46.23 | 0 | +0.24(+0.51%) |
Aug 21, 2013 | 46.12 | 46.32 | 45.77 | 45.99 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 46.03 | 46.24 | 45.68 | 46.06 | 3,240,812 | +0.06(+0.12%) |
Aug 19, 2013 | 46.34 | 46.66 | 45.98 | 46.00 | 3,902,434 | -0.67(-1.43%) |
Aug 16, 2013 | 47.49 | 47.65 | 46.57 | 46.67 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.83 | 47.95 | 46.65 | 47.61 | 4,429,320 | +0.56(+1.19%) |
Aug 14, 2013 | 47.31 | 47.45 | 46.59 | 47.05 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.49 | 47.54 | 45.39 | 47.36 | 4,723,525 | +1.84(+4.04%) |
Aug 12, 2013 | 45.68 | 45.76 | 45.27 | 45.52 | 1,547,205 | -0.39(-0.85%) |
Aug 09, 2013 | 45.95 | 46.28 | 45.82 | 45.91 | 1,270,426 | -0.04(-0.08%) |
Aug 08, 2013 | 45.77 | 46.19 | 45.61 | 45.95 | 2,042,724 | +0.22(+0.47%) |
Aug 07, 2013 | 46.00 | 46.00 | 45.08 | 45.73 | 2,008,340 | -0.32(-0.70%) |
Aug 06, 2013 | 45.86 | 46.14 | 45.46 | 46.06 | 2,427,856 | +0.21(+0.46%) |
Aug 05, 2013 | 45.80 | 46.15 | 45.45 | 45.85 | 1,843,908 | -0.15(-0.33%) |
Aug 02, 2013 | 45.81 | 46.05 | 45.43 | 46.00 | 4,317,836 | +0.08(+0.18%) |
Aug 01, 2013 | 47.62 | 47.62 | 45.19 | 45.92 | 7,455,401 | -1.20(-2.55%) |
Jul 31, 2013 | 47.72 | 47.98 | 46.85 | 47.12 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.50 | 47.56 | 47.12 | 47.17 | 2,140,962 | -0.13(-0.28%) |
Jul 29, 2013 | 47.08 | 47.81 | 46.99 | 47.31 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.54 | 46.99 | 46.49 | 46.96 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.94 | 47.16 | 46.56 | 46.98 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.94 | 47.78 | 46.73 | 46.85 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 47.05 | 47.54 | 46.85 | 46.88 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.59 | 47.91 | 46.50 | 46.90 | 0 | -0.66(-1.38%) |
Jul 19, 2013 | 48.71 | 48.71 | 46.94 | 47.56 | 0 | -1.05(-2.16%) |
Jul 18, 2013 | 48.53 | 48.90 | 48.18 | 48.61 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.59 | 48.92 | 48.17 | 48.37 | 2,192,778 | -0.17(-0.35%) |
Jul 16, 2013 | 49.14 | 49.23 | 48.32 | 48.54 | 0 | -0.53(-1.08%) |
Jul 15, 2013 | 49.14 | 49.25 | 48.55 | 49.07 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 49.02 | 49.28 | 48.39 | 49.21 | 0 | +0.38(+0.77%) |
Jul 11, 2013 | 49.30 | 49.30 | 48.43 | 48.83 | 4,444,892 | +0.19(+0.39%) |
Jul 10, 2013 | 48.54 | 48.83 | 48.31 | 48.64 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.44 | 49.25 | 48.67 | 48.80 | 0 | -0.38(-0.76%) |
Jul 08, 2013 | 49.70 | 49.70 | 49.07 | 49.18 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.51 | 49.39 | 48.44 | 49.38 | 0 | +1.21(+2.51%) |
Jul 03, 2013 | 47.55 | 48.47 | 47.46 | 48.17 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.99 | 48.58 | 47.69 | 47.85 | 0 | -0.83(-1.71%) |
Jul 01, 2013 | 48.36 | 49.09 | 48.27 | 48.68 | 0 | +0.36(+0.74%) |
Jun 28, 2013 | 48.78 | 48.85 | 48.30 | 48.32 | 5,105,017 | -0.23(-0.47%) |
Jun 26, 2013 | 48.71 | 49.23 | 47.88 | 48.55 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 49.31 | 49.55 | 48.29 | 48.60 | 0 | +0.20(+0.42%) |
Jun 24, 2013 | 49.09 | 49.09 | 48.20 | 48.39 | 0 | -0.46(-0.95%) |
Jun 21, 2013 | 49.43 | 49.48 | 47.81 | 48.86 | 7,268,040 | -0.19(-0.39%) |
Jun 20, 2013 | 47.85 | 50.55 | 47.81 | 49.05 | 0 | +0.72(+1.49%) |
Jun 19, 2013 | 49.15 | 49.17 | 48.06 | 48.33 | 0 | -0.84(-1.71%) |
Jun 18, 2013 | 48.67 | 49.44 | 48.39 | 49.17 | 4,398,191 | +0.57(+1.17%) |
Jun 17, 2013 | 47.57 | 48.79 | 47.38 | 48.60 | 0 | +1.34(+2.83%) |
Jun 14, 2013 | 47.32 | 47.57 | 47.06 | 47.27 | 0 | +0.10(+0.20%) |
Jun 13, 2013 | 46.05 | 47.28 | 45.84 | 47.17 | 3,221,450 | +1.18(+2.57%) |
Jun 12, 2013 | 46.22 | 46.43 | 45.85 | 45.99 | 2,541,680 | -0.07(-0.15%) |
Jun 11, 2013 | 46.13 | 46.38 | 45.50 | 46.06 | 3,422,070 | -0.39(-0.85%) |
Jun 10, 2013 | 46.06 | 47.06 | 45.85 | 46.45 | 0 | +0.64(+1.40%) |
Jun 07, 2013 | 44.13 | 45.89 | 44.13 | 45.81 | 0 | +1.96(+4.47%) |
Jun 06, 2013 | 43.67 | 44.14 | 43.36 | 43.85 | 0 | +0.06(+0.15%) |
Jun 05, 2013 | 43.67 | 43.88 | 43.21 | 43.79 | 0 | +0.06(+0.14%) |
Jun 04, 2013 | 44.13 | 44.16 | 43.23 | 43.72 | 0 | +0.25(+0.58%) |