Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.67 | 46.83 | 46.33 | 46.49 | 2,746,066 | -0.16(-0.34%) |
Aug 29, 2013 | 47.10 | 47.31 | 46.60 | 46.65 | 1,915,365 | -0.54(-1.14%) |
Aug 28, 2013 | 46.70 | 47.50 | 46.58 | 47.19 | 3,158,188 | +0.54(+1.16%) |
Aug 27, 2013 | 46.71 | 47.02 | 46.25 | 46.65 | 3,624,508 | -0.60(-1.27%) |
Aug 26, 2013 | 47.53 | 47.77 | 47.15 | 47.25 | 1,875,059 | -0.26(-0.55%) |
Aug 23, 2013 | 47.20 | 47.69 | 46.99 | 47.51 | 2,998,255 | +0.39(+0.83%) |
Aug 22, 2013 | 46.31 | 47.34 | 46.31 | 47.12 | 2,491,002 | +0.90(+1.95%) |
Aug 21, 2013 | 46.62 | 46.72 | 46.09 | 46.22 | 2,690,996 | -0.62(-1.32%) |
Aug 20, 2013 | 46.36 | 47.07 | 46.29 | 46.84 | 2,130,570 | +0.40(+0.86%) |
Aug 19, 2013 | 46.72 | 47.04 | 46.37 | 46.44 | 2,196,223 | -0.42(-0.90%) |
Aug 16, 2013 | 47.34 | 47.47 | 46.72 | 46.86 | 3,132,790 | -0.48(-1.01%) |
Aug 15, 2013 | 47.08 | 47.75 | 47.07 | 47.34 | 2,706,719 | +0.12(+0.25%) |
Aug 14, 2013 | 47.20 | 47.48 | 47.06 | 47.22 | 2,436,218 | -0.02(-0.04%) |
Aug 13, 2013 | 47.70 | 47.90 | 47.21 | 47.24 | 3,240,466 | -0.29(-0.61%) |
Aug 12, 2013 | 47.11 | 47.62 | 47.03 | 47.53 | 1,931,940 | +0.09(+0.19%) |
Aug 09, 2013 | 47.85 | 48.09 | 47.14 | 47.44 | 1,949,645 | -0.48(-1.00%) |
Aug 08, 2013 | 47.66 | 48.24 | 47.56 | 47.92 | 2,319,080 | +0.38(+0.80%) |
Aug 07, 2013 | 47.26 | 47.66 | 47.00 | 47.54 | 2,606,347 | +0.11(+0.23%) |
Aug 06, 2013 | 47.89 | 48.02 | 47.23 | 47.43 | 3,101,526 | -0.60(-1.25%) |
Aug 05, 2013 | 48.40 | 48.40 | 47.91 | 48.03 | 1,768,095 | -0.39(-0.81%) |
Aug 02, 2013 | 48.35 | 48.57 | 48.05 | 48.42 | 2,004,275 | +0.01(+0.02%) |
Aug 01, 2013 | 48.08 | 48.48 | 47.97 | 48.41 | 3,514,334 | +0.98(+2.07%) |
Jul 31, 2013 | 47.29 | 47.76 | 47.14 | 47.43 | 2,345,301 | +0.30(+0.64%) |
Jul 30, 2013 | 47.25 | 47.37 | 46.98 | 47.13 | 2,639,587 | -0.11(-0.23%) |
Jul 29, 2013 | 47.77 | 47.82 | 47.09 | 47.24 | 2,641,521 | -0.74(-1.54%) |
Jul 26, 2013 | 47.37 | 48.04 | 47.18 | 47.98 | 4,249,488 | +0.52(+1.10%) |
Jul 25, 2013 | 47.53 | 47.79 | 47.05 | 47.46 | 2,878,076 | -0.30(-0.63%) |
Jul 24, 2013 | 47.87 | 47.92 | 47.35 | 47.76 | 3,117,463 | +0.01(+0.02%) |
Jul 23, 2013 | 48.20 | 48.48 | 47.74 | 47.75 | 2,950,962 | +0.24(+0.51%) |
Jul 22, 2013 | 47.49 | 48.08 | 47.18 | 47.51 | 4,195,728 | -0.29(-0.61%) |
Jul 19, 2013 | 47.74 | 48.11 | 46.85 | 47.80 | 11,266,474 | -1.28(-2.61%) |
Jul 18, 2013 | 49.00 | 49.48 | 48.98 | 49.08 | 3,829,424 | +0.15(+0.31%) |
Jul 17, 2013 | 48.77 | 49.25 | 48.58 | 48.93 | 2,714,029 | +0.24(+0.49%) |
Jul 16, 2013 | 48.88 | 49.05 | 48.30 | 48.69 | 3,226,654 | -0.22(-0.45%) |
Jul 15, 2013 | 49.18 | 49.50 | 48.86 | 48.91 | 2,342,780 | -0.25(-0.51%) |
Jul 12, 2013 | 48.78 | 49.22 | 48.63 | 49.16 | 3,016,813 | +0.36(+0.74%) |
Jul 11, 2013 | 49.51 | 49.54 | 48.57 | 48.80 | 3,572,114 | +0.02(+0.04%) |
Jul 10, 2013 | 48.86 | 49.15 | 48.55 | 48.78 | 3,221,213 | -0.18(-0.37%) |
Jul 09, 2013 | 48.96 | 49.11 | 48.80 | 48.96 | 3,198,821 | +0.27(+0.55%) |
Jul 08, 2013 | 48.37 | 48.77 | 48.24 | 48.69 | 3,228,950 | +0.60(+1.25%) |
Jul 05, 2013 | 47.91 | 48.27 | 47.45 | 48.09 | 1,996,554 | +0.47(+0.99%) |
Jul 03, 2013 | 47.43 | 47.69 | 47.21 | 47.62 | 1,131,166 | +0.04(+0.08%) |
Jul 02, 2013 | 46.63 | 48.01 | 46.61 | 47.58 | 3,970,532 | +0.89(+1.91%) |
Jul 01, 2013 | 46.38 | 47.18 | 46.30 | 46.69 | 2,296,926 | +0.56(+1.21%) |
Jun 28, 2013 | 45.73 | 46.61 | 45.70 | 46.13 | 4,042,783 | +0.26(+0.57%) |
Jun 27, 2013 | 45.52 | 46.17 | 45.50 | 45.87 | 3,062,165 | +0.56(+1.24%) |
Jun 26, 2013 | 45.36 | 45.42 | 44.82 | 45.31 | 2,408,926 | +0.23(+0.51%) |
Jun 25, 2013 | 44.76 | 45.37 | 44.71 | 45.08 | 2,953,179 | +0.75(+1.69%) |
Jun 24, 2013 | 44.34 | 44.90 | 43.64 | 44.33 | 4,151,932 | -0.54(-1.20%) |
Jun 21, 2013 | 45.34 | 45.34 | 44.21 | 44.87 | 4,449,111 | -0.05(-0.11%) |
Jun 20, 2013 | 45.26 | 45.45 | 44.75 | 44.92 | 4,031,422 | -0.97(-2.11%) |
Jun 19, 2013 | 46.64 | 46.94 | 45.89 | 45.89 | 2,345,961 | -0.86(-1.84%) |
Jun 18, 2013 | 46.44 | 47.06 | 46.38 | 46.75 | 2,073,376 | +0.32(+0.69%) |
Jun 17, 2013 | 46.38 | 46.75 | 46.05 | 46.43 | 3,113,572 | +0.40(+0.87%) |
Jun 14, 2013 | 47.01 | 47.06 | 45.78 | 46.03 | 4,358,005 | -0.92(-1.96%) |
Jun 13, 2013 | 45.46 | 47.01 | 45.46 | 46.95 | 3,903,613 | +1.60(+3.53%) |
Jun 12, 2013 | 45.87 | 46.00 | 45.17 | 45.35 | 3,066,425 | -0.12(-0.26%) |
Jun 11, 2013 | 45.64 | 46.00 | 45.34 | 45.47 | 3,350,274 | -0.76(-1.64%) |
Jun 10, 2013 | 46.89 | 46.95 | 46.16 | 46.23 | 2,688,715 | -0.26(-0.56%) |
Jun 07, 2013 | 45.74 | 46.63 | 45.50 | 46.49 | 2,572,018 | +0.87(+1.91%) |
Jun 06, 2013 | 45.48 | 45.98 | 45.07 | 45.62 | 4,468,942 | +0.24(+0.53%) |
Jun 05, 2013 | 45.77 | 45.96 | 45.35 | 45.38 | 3,616,025 | -0.04(-0.09%) |
Jun 04, 2013 | 45.58 | 46.00 | 45.04 | 45.42 | 2,395,445 | -0.32(-0.70%) |