Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.76 | 44.89 | 44.33 | 44.47 | 21,559 | +0.02(+0.04%) |
Aug 29, 2013 | 44.26 | 44.47 | 44.16 | 44.45 | 15,250 | +0.25(+0.57%) |
Aug 28, 2013 | 44.12 | 44.37 | 44.08 | 44.20 | 22,931 | +0.35(+0.79%) |
Aug 27, 2013 | 44.39 | 44.62 | 43.74 | 43.85 | 52,927 | -0.66(-1.48%) |
Aug 26, 2013 | 45.72 | 45.92 | 44.33 | 44.51 | 32,332 | -0.93(-2.04%) |
Aug 23, 2013 | 45.16 | 45.53 | 45.16 | 45.44 | 13,205 | +0.06(+0.13%) |
Aug 22, 2013 | 44.99 | 45.45 | 44.99 | 45.38 | 28,214 | +0.10(+0.21%) |
Aug 21, 2013 | 45.11 | 45.45 | 44.61 | 45.28 | 27,869 | +0.39(+0.86%) |
Aug 20, 2013 | 45.05 | 45.39 | 44.36 | 44.89 | 27,941 | -0.36(-0.80%) |
Aug 19, 2013 | 45.64 | 45.67 | 44.91 | 45.26 | 23,531 | -0.57(-1.25%) |
Aug 16, 2013 | 45.56 | 46.13 | 45.56 | 45.83 | 14,400 | -0.04(-0.08%) |
Aug 15, 2013 | 46.09 | 46.15 | 45.47 | 45.87 | 35,738 | -0.41(-0.88%) |
Aug 14, 2013 | 46.65 | 46.65 | 46.14 | 46.27 | 27,359 | -0.35(-0.76%) |
Aug 13, 2013 | 46.80 | 46.92 | 46.35 | 46.63 | 18,238 | -0.36(-0.77%) |
Aug 12, 2013 | 46.99 | 47.22 | 46.85 | 46.99 | 21,072 | -0.02(-0.04%) |
Aug 09, 2013 | 47.01 | 47.10 | 46.80 | 47.01 | 29,885 | +0.17(+0.37%) |
Aug 08, 2013 | 47.04 | 47.06 | 46.61 | 46.83 | 27,249 | +0.11(+0.24%) |
Aug 07, 2013 | 46.65 | 46.97 | 46.13 | 46.72 | 31,041 | +0.11(+0.25%) |
Aug 06, 2013 | 46.76 | 46.89 | 46.38 | 46.61 | 13,409 | -0.02(-0.04%) |
Aug 05, 2013 | 47.18 | 47.29 | 46.23 | 46.63 | 28,710 | -0.49(-1.05%) |
Aug 02, 2013 | 47.24 | 47.24 | 46.88 | 47.12 | 16,209 | -0.06(-0.12%) |
Aug 01, 2013 | 46.95 | 47.22 | 46.71 | 47.18 | 24,189 | +0.42(+0.90%) |
Jul 31, 2013 | 46.59 | 46.91 | 46.49 | 46.76 | 40,404 | +0.11(+0.24%) |
Jul 30, 2013 | 46.09 | 46.66 | 45.90 | 46.65 | 25,539 | +0.69(+1.49%) |
Jul 29, 2013 | 46.38 | 46.38 | 45.87 | 45.96 | 20,059 | -0.30(-0.66%) |
Jul 26, 2013 | 46.26 | 46.44 | 46.07 | 46.26 | 20,832 | +0.00(+0.00%) |
Jul 25, 2013 | 46.44 | 46.44 | 46.04 | 46.26 | 18,338 | -0.25(-0.53%) |
Jul 24, 2013 | 46.45 | 46.57 | 46.06 | 46.51 | 33,064 | +0.00(+0.00%) |
Jul 23, 2013 | 46.40 | 46.53 | 46.07 | 46.51 | 26,826 | +0.32(+0.70%) |
Jul 22, 2013 | 46.31 | 46.19 | 45.88 | 46.19 | 30,937 | +0.00(+0.00%) |
Jul 19, 2013 | 45.98 | 46.32 | 45.90 | 46.19 | 61,033 | -0.04(-0.08%) |
Jul 18, 2013 | 46.30 | 46.49 | 46.11 | 46.23 | 28,528 | +0.17(+0.37%) |
Jul 17, 2013 | 46.25 | 46.44 | 45.69 | 46.06 | 26,815 | +0.04(+0.08%) |
Jul 16, 2013 | 46.59 | 46.59 | 45.83 | 46.02 | 42,039 | -0.48(-1.02%) |
Jul 15, 2013 | 46.17 | 46.51 | 45.87 | 46.49 | 33,655 | +0.61(+1.33%) |
Jul 12, 2013 | 45.94 | 45.94 | 45.58 | 45.88 | 27,038 | +0.15(+0.33%) |
Jul 11, 2013 | 46.06 | 46.19 | 45.58 | 45.73 | 26,988 | +0.19(+0.42%) |
Jul 10, 2013 | 46.04 | 46.42 | 45.31 | 45.54 | 99,791 | -0.32(-0.71%) |
Jul 09, 2013 | 45.94 | 45.88 | 45.31 | 45.87 | 26,547 | +0.55(+1.22%) |
Jul 08, 2013 | 45.66 | 45.83 | 45.11 | 45.31 | 31,326 | +0.27(+0.59%) |
Jul 05, 2013 | 45.18 | 45.43 | 44.44 | 45.05 | 31,962 | +0.23(+0.51%) |
Jul 03, 2013 | 45.03 | 45.03 | 44.61 | 44.82 | 16,263 | -0.17(-0.38%) |
Jul 02, 2013 | 46.61 | 46.65 | 44.69 | 44.99 | 60,180 | -1.60(-3.43%) |
Jul 01, 2013 | 46.70 | 46.78 | 46.06 | 46.59 | 39,057 | +0.49(+1.07%) |
Jun 28, 2013 | 45.18 | 46.32 | 44.61 | 46.09 | 55,738 | +1.96(+4.44%) |
Jun 26, 2013 | 43.03 | 44.13 | 43.03 | 44.13 | 38,704 | +1.52(+3.57%) |
Jun 25, 2013 | 42.99 | 42.99 | 42.17 | 42.61 | 36,397 | +0.17(+0.40%) |
Jun 24, 2013 | 42.06 | 42.72 | 42.06 | 42.44 | 51,799 | -0.93(-2.15%) |
Jun 21, 2013 | 43.47 | 43.86 | 42.92 | 43.37 | 45,916 | +0.27(+0.62%) |
Jun 20, 2013 | 44.32 | 44.32 | 42.76 | 43.11 | 39,046 | -1.27(-2.87%) |
Jun 19, 2013 | 44.80 | 44.80 | 44.06 | 44.38 | 31,968 | -0.23(-0.51%) |
Jun 18, 2013 | 44.59 | 44.63 | 44.28 | 44.61 | 46,211 | +0.23(+0.51%) |
Jun 17, 2013 | 44.78 | 44.84 | 43.94 | 44.38 | 41,698 | +0.10(+0.21%) |
Jun 14, 2013 | 44.42 | 44.46 | 44.08 | 44.29 | 43,212 | +0.02(+0.04%) |
Jun 13, 2013 | 43.75 | 44.34 | 43.45 | 44.27 | 42,983 | +0.59(+1.35%) |
Jun 12, 2013 | 43.70 | 43.81 | 43.22 | 43.68 | 41,228 | +0.44(+1.01%) |
Jun 11, 2013 | 43.28 | 43.77 | 42.99 | 43.24 | 37,686 | -0.17(-0.39%) |
Jun 10, 2013 | 43.90 | 43.90 | 43.07 | 43.41 | 49,480 | -0.49(-1.13%) |
Jun 07, 2013 | 43.09 | 44.02 | 42.80 | 43.90 | 53,210 | +1.08(+2.53%) |
Jun 06, 2013 | 42.13 | 42.82 | 41.49 | 42.82 | 52,737 | +0.80(+1.90%) |
Jun 05, 2013 | 43.39 | 43.47 | 41.75 | 42.02 | 67,499 | -1.28(-2.95%) |
Jun 04, 2013 | 43.16 | 44.02 | 43.03 | 43.30 | 76,524 | -0.30(-0.70%) |