Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.17 | 46.33 | 45.59 | 45.96 | 309,358 | -0.26(-0.56%) |
Aug 29, 2013 | 44.30 | 46.26 | 44.30 | 46.22 | 329,390 | +1.90(+4.29%) |
Aug 28, 2013 | 44.11 | 44.51 | 43.91 | 44.32 | 211,909 | +0.22(+0.50%) |
Aug 27, 2013 | 44.44 | 44.44 | 43.91 | 44.10 | 281,202 | -0.76(-1.69%) |
Aug 26, 2013 | 44.48 | 45.28 | 44.08 | 44.86 | 138,643 | +0.52(+1.17%) |
Aug 23, 2013 | 44.83 | 45.16 | 44.26 | 44.34 | 156,448 | -0.48(-1.07%) |
Aug 22, 2013 | 44.06 | 45.10 | 44.02 | 44.82 | 302,841 | +1.02(+2.33%) |
Aug 21, 2013 | 43.81 | 44.88 | 43.65 | 43.80 | 431,670 | -0.20(-0.45%) |
Aug 20, 2013 | 42.74 | 44.15 | 42.52 | 44.00 | 214,589 | +1.20(+2.80%) |
Aug 19, 2013 | 43.22 | 43.84 | 42.76 | 42.80 | 194,887 | -0.49(-1.13%) |
Aug 16, 2013 | 42.66 | 43.65 | 42.33 | 43.29 | 230,454 | +0.37(+0.86%) |
Aug 15, 2013 | 43.57 | 43.63 | 42.85 | 42.92 | 161,396 | -1.12(-2.54%) |
Aug 14, 2013 | 43.84 | 44.84 | 43.61 | 44.04 | 170,281 | +0.33(+0.75%) |
Aug 13, 2013 | 43.99 | 43.99 | 43.24 | 43.71 | 198,980 | -0.22(-0.50%) |
Aug 12, 2013 | 43.30 | 44.27 | 43.23 | 43.93 | 123,751 | +0.26(+0.60%) |
Aug 09, 2013 | 43.80 | 43.98 | 43.31 | 43.67 | 466,922 | -0.12(-0.27%) |
Aug 08, 2013 | 43.29 | 43.87 | 42.89 | 43.79 | 168,516 | +0.77(+1.79%) |
Aug 07, 2013 | 43.08 | 43.38 | 42.56 | 43.02 | 180,507 | -0.10(-0.23%) |
Aug 06, 2013 | 43.51 | 43.71 | 42.76 | 43.12 | 239,189 | -0.60(-1.37%) |
Aug 05, 2013 | 43.75 | 44.33 | 43.42 | 43.72 | 152,319 | +0.01(+0.02%) |
Aug 02, 2013 | 43.40 | 43.81 | 43.40 | 43.71 | 317,947 | +0.26(+0.60%) |
Aug 01, 2013 | 44.24 | 44.65 | 43.38 | 43.45 | 373,313 | -0.31(-0.71%) |
Jul 31, 2013 | 42.27 | 44.06 | 42.00 | 43.76 | 351,888 | +1.72(+4.09%) |
Jul 30, 2013 | 42.75 | 42.86 | 41.96 | 42.04 | 242,887 | -0.54(-1.27%) |
Jul 29, 2013 | 42.84 | 43.08 | 42.50 | 42.58 | 149,152 | -0.32(-0.75%) |
Jul 26, 2013 | 43.60 | 43.73 | 42.59 | 42.90 | 446,523 | -1.09(-2.48%) |
Jul 25, 2013 | 43.28 | 44.31 | 43.23 | 43.99 | 457,164 | +0.61(+1.41%) |
Jul 24, 2013 | 44.64 | 44.68 | 43.34 | 43.38 | 384,743 | -0.94(-2.12%) |
Jul 23, 2013 | 44.63 | 44.86 | 44.27 | 44.32 | 185,796 | -0.31(-0.69%) |
Jul 22, 2013 | 44.51 | 44.78 | 44.12 | 44.63 | 233,670 | +0.05(+0.11%) |
Jul 19, 2013 | 44.60 | 44.76 | 44.22 | 44.58 | 241,264 | -0.23(-0.51%) |
Jul 18, 2013 | 44.64 | 45.06 | 44.44 | 44.81 | 301,730 | +0.05(+0.11%) |
Jul 17, 2013 | 44.61 | 45.10 | 44.47 | 44.76 | 270,946 | +0.01(+0.02%) |
Jul 16, 2013 | 45.40 | 45.73 | 44.34 | 44.75 | 428,035 | -0.72(-1.58%) |
Jul 15, 2013 | 44.41 | 45.62 | 44.01 | 45.47 | 462,487 | +0.96(+2.16%) |
Jul 12, 2013 | 44.25 | 44.91 | 44.00 | 44.51 | 575,288 | +0.21(+0.47%) |
Jul 11, 2013 | 44.59 | 44.64 | 43.95 | 44.30 | 567,730 | +0.32(+0.73%) |
Jul 10, 2013 | 44.54 | 44.84 | 43.57 | 43.98 | 490,454 | -0.46(-1.04%) |
Jul 09, 2013 | 45.09 | 45.32 | 44.29 | 44.44 | 405,228 | -0.52(-1.16%) |
Jul 08, 2013 | 44.49 | 45.58 | 44.49 | 44.96 | 501,796 | +0.51(+1.15%) |
Jul 05, 2013 | 44.75 | 45.50 | 43.99 | 44.45 | 330,822 | -0.19(-0.43%) |
Jul 03, 2013 | 43.36 | 44.70 | 43.09 | 44.64 | 202,280 | +1.04(+2.39%) |
Jul 02, 2013 | 43.84 | 44.45 | 42.75 | 43.60 | 378,453 | -0.16(-0.37%) |
Jul 01, 2013 | 41.96 | 44.21 | 41.95 | 43.76 | 510,621 | +1.71(+4.07%) |
Jun 28, 2013 | 42.10 | 42.37 | 41.38 | 42.05 | 2,109,704 | -0.84(-1.96%) |
Jun 26, 2013 | 41.94 | 43.10 | 41.89 | 42.89 | 473,587 | +1.30(+3.13%) |
Jun 25, 2013 | 42.16 | 42.56 | 41.45 | 41.59 | 444,558 | -0.29(-0.69%) |
Jun 24, 2013 | 39.79 | 42.00 | 39.68 | 41.88 | 694,638 | +1.71(+4.26%) |
Jun 21, 2013 | 41.26 | 41.38 | 40.05 | 40.17 | 857,215 | -0.84(-2.05%) |
Jun 20, 2013 | 41.09 | 42.44 | 38.15 | 41.01 | 559,473 | -0.96(-2.29%) |
Jun 19, 2013 | 42.93 | 43.08 | 41.89 | 41.97 | 451,951 | -0.93(-2.17%) |
Jun 18, 2013 | 41.85 | 43.09 | 41.61 | 42.90 | 723,051 | +1.03(+2.46%) |
Jun 17, 2013 | 40.30 | 41.87 | 40.05 | 41.87 | 595,761 | +1.88(+4.70%) |
Jun 14, 2013 | 40.48 | 40.48 | 39.89 | 39.99 | 296,952 | -0.51(-1.26%) |
Jun 13, 2013 | 40.00 | 40.58 | 39.54 | 40.50 | 294,710 | +0.40(+1.00%) |
Jun 12, 2013 | 40.04 | 40.21 | 38.81 | 40.10 | 753,892 | -0.37(-0.91%) |
Jun 11, 2013 | 39.93 | 40.96 | 39.24 | 40.47 | 613,455 | -0.29(-0.71%) |
Jun 10, 2013 | 39.49 | 40.77 | 39.26 | 40.76 | 710,187 | +1.26(+3.19%) |
Jun 07, 2013 | 38.77 | 39.70 | 38.38 | 39.50 | 422,482 | +0.80(+2.07%) |
Jun 06, 2013 | 38.51 | 38.70 | 37.88 | 38.70 | 450,325 | +0.13(+0.34%) |
Jun 05, 2013 | 38.46 | 38.70 | 37.31 | 38.57 | 707,904 | -0.33(-0.85%) |
Jun 04, 2013 | 39.32 | 39.52 | 38.62 | 38.90 | 428,887 | -0.48(-1.22%) |