Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.77 | 46.26 | 45.06 | 45.30 | 863,555 | -0.43(-0.95%) |
Aug 29, 2013 | 45.80 | 46.47 | 45.59 | 45.73 | 697,384 | -0.14(-0.30%) |
Aug 28, 2013 | 45.80 | 46.24 | 45.62 | 45.86 | 960,003 | -0.02(-0.05%) |
Aug 27, 2013 | 46.31 | 46.53 | 45.62 | 45.89 | 1,135,707 | -0.86(-1.83%) |
Aug 26, 2013 | 46.14 | 47.25 | 46.04 | 46.74 | 1,232,935 | +0.75(+1.64%) |
Aug 23, 2013 | 46.27 | 46.34 | 45.32 | 45.99 | 1,140,119 | +0.00(+0.00%) |
Aug 22, 2013 | 45.65 | 46.34 | 45.58 | 45.99 | 618,991 | +0.68(+1.50%) |
Aug 21, 2013 | 45.77 | 45.86 | 45.30 | 45.31 | 982,778 | -0.58(-1.27%) |
Aug 20, 2013 | 45.48 | 46.02 | 45.04 | 45.90 | 1,151,229 | +0.54(+1.20%) |
Aug 19, 2013 | 45.04 | 45.68 | 45.03 | 45.35 | 1,564,498 | +0.31(+0.69%) |
Aug 16, 2013 | 46.10 | 46.33 | 44.96 | 45.04 | 2,263,090 | -1.11(-2.39%) |
Aug 15, 2013 | 44.98 | 46.23 | 44.49 | 46.14 | 3,293,197 | +0.46(+1.02%) |
Aug 14, 2013 | 46.13 | 46.48 | 45.50 | 45.68 | 1,188,847 | -0.50(-1.08%) |
Aug 13, 2013 | 46.14 | 46.54 | 45.94 | 46.18 | 884,095 | +0.25(+0.54%) |
Aug 12, 2013 | 45.03 | 45.93 | 44.94 | 45.93 | 1,173,532 | +0.70(+1.54%) |
Aug 09, 2013 | 45.42 | 45.61 | 44.93 | 45.23 | 946,261 | -0.30(-0.65%) |
Aug 08, 2013 | 44.81 | 45.64 | 44.81 | 45.53 | 721,765 | +1.00(+2.24%) |
Aug 07, 2013 | 44.72 | 44.72 | 44.31 | 44.53 | 1,777,074 | -0.38(-0.84%) |
Aug 06, 2013 | 46.54 | 46.66 | 44.70 | 44.90 | 2,817,235 | -1.89(-4.05%) |
Aug 05, 2013 | 46.12 | 46.80 | 45.93 | 46.80 | 1,299,787 | +0.68(+1.47%) |
Aug 02, 2013 | 45.63 | 46.22 | 45.39 | 46.12 | 1,089,085 | +0.38(+0.84%) |
Aug 01, 2013 | 45.81 | 46.27 | 45.13 | 45.74 | 2,835,174 | +0.77(+1.71%) |
Jul 31, 2013 | 45.53 | 45.57 | 44.48 | 44.97 | 2,439,953 | +1.10(+2.50%) |
Jul 30, 2013 | 43.68 | 44.07 | 43.37 | 43.87 | 1,334,756 | +0.37(+0.85%) |
Jul 29, 2013 | 43.39 | 43.87 | 43.30 | 43.51 | 1,008,146 | +0.06(+0.15%) |
Jul 26, 2013 | 43.51 | 43.83 | 43.36 | 43.44 | 975,261 | -0.37(-0.84%) |
Jul 25, 2013 | 43.95 | 44.17 | 43.68 | 43.81 | 1,483,252 | -0.22(-0.49%) |
Jul 24, 2013 | 44.47 | 44.84 | 43.88 | 44.03 | 1,777,452 | -0.44(-0.99%) |
Jul 23, 2013 | 44.69 | 44.94 | 44.23 | 44.47 | 1,080,453 | -0.18(-0.39%) |
Jul 22, 2013 | 44.51 | 44.92 | 44.15 | 44.64 | 903,509 | +0.49(+1.10%) |
Jul 19, 2013 | 43.67 | 44.34 | 43.63 | 44.15 | 753,313 | +0.44(+1.01%) |
Jul 18, 2013 | 43.35 | 43.97 | 43.34 | 43.71 | 886,661 | +0.37(+0.85%) |
Jul 17, 2013 | 43.73 | 43.88 | 43.26 | 43.35 | 1,036,546 | -0.22(-0.51%) |
Jul 16, 2013 | 43.73 | 44.00 | 43.35 | 43.57 | 1,066,049 | +0.10(+0.24%) |
Jul 15, 2013 | 43.47 | 43.74 | 43.35 | 43.47 | 892,332 | +0.03(+0.07%) |
Jul 12, 2013 | 43.23 | 43.47 | 42.97 | 43.43 | 1,011,869 | +0.11(+0.26%) |
Jul 11, 2013 | 43.02 | 43.55 | 42.92 | 43.32 | 985,741 | +0.84(+1.98%) |
Jul 10, 2013 | 42.12 | 42.54 | 41.99 | 42.48 | 1,052,744 | +0.32(+0.76%) |
Jul 09, 2013 | 41.36 | 42.35 | 40.98 | 42.16 | 1,754,661 | +1.18(+2.89%) |
Jul 08, 2013 | 41.14 | 41.22 | 40.66 | 40.98 | 1,352,994 | +0.70(+1.73%) |
Jul 05, 2013 | 40.34 | 40.37 | 39.85 | 40.28 | 1,131,258 | +0.28(+0.70%) |
Jul 03, 2013 | 40.16 | 40.40 | 39.93 | 40.00 | 527,054 | -0.21(-0.52%) |
Jul 02, 2013 | 40.50 | 40.79 | 39.97 | 40.21 | 1,326,397 | -0.23(-0.57%) |
Jul 01, 2013 | 40.26 | 40.59 | 39.68 | 40.44 | 1,806,764 | +0.32(+0.80%) |
Jun 28, 2013 | 40.96 | 41.12 | 40.01 | 40.12 | 2,346,358 | -0.90(-2.18%) |
Jun 27, 2013 | 41.13 | 41.21 | 40.76 | 41.02 | 1,023,267 | +0.22(+0.55%) |
Jun 26, 2013 | 41.29 | 41.37 | 40.68 | 40.80 | 905,377 | +0.01(+0.02%) |
Jun 25, 2013 | 40.92 | 41.18 | 40.54 | 40.79 | 808,480 | +0.35(+0.87%) |
Jun 24, 2013 | 40.99 | 40.99 | 40.39 | 40.44 | 1,183,216 | -1.15(-2.77%) |
Jun 21, 2013 | 42.16 | 42.21 | 40.83 | 41.59 | 1,110,355 | -0.36(-0.86%) |
Jun 20, 2013 | 42.56 | 42.59 | 41.67 | 41.95 | 815,604 | -1.18(-2.74%) |
Jun 19, 2013 | 43.63 | 43.84 | 43.12 | 43.13 | 550,295 | -0.44(-1.01%) |
Jun 18, 2013 | 43.41 | 43.79 | 43.38 | 43.57 | 854,049 | +0.13(+0.29%) |
Jun 17, 2013 | 43.31 | 43.83 | 43.10 | 43.44 | 762,579 | +0.34(+0.78%) |
Jun 14, 2013 | 43.51 | 43.51 | 42.99 | 43.11 | 684,985 | -0.39(-0.90%) |
Jun 13, 2013 | 42.49 | 43.60 | 42.49 | 43.50 | 849,724 | +0.86(+2.03%) |
Jun 12, 2013 | 43.92 | 44.03 | 42.43 | 42.63 | 1,331,584 | -0.90(-2.06%) |
Jun 11, 2013 | 43.95 | 44.21 | 43.51 | 43.53 | 1,034,387 | -1.14(-2.56%) |
Jun 10, 2013 | 44.59 | 45.02 | 44.31 | 44.67 | 659,600 | +0.13(+0.29%) |
Jun 07, 2013 | 44.01 | 44.61 | 43.65 | 44.55 | 715,440 | +0.78(+1.77%) |
Jun 06, 2013 | 43.77 | 44.15 | 43.33 | 43.77 | 983,305 | +0.01(+0.02%) |
Jun 05, 2013 | 44.14 | 44.41 | 43.72 | 43.76 | 823,382 | -0.70(-1.58%) |
Jun 04, 2013 | 44.75 | 45.17 | 44.11 | 44.47 | 845,268 | -0.38(-0.86%) |