Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.69 | 44.23 | 42.94 | 43.81 | 64,631 | -0.40(-0.90%) |
Aug 29, 2013 | 42.74 | 44.44 | 42.41 | 44.21 | 100,668 | +1.15(+2.66%) |
Aug 28, 2013 | 44.74 | 44.74 | 42.61 | 43.06 | 103,300 | -2.03(-4.50%) |
Aug 27, 2013 | 45.89 | 46.56 | 44.89 | 45.09 | 53,202 | -1.67(-3.57%) |
Aug 26, 2013 | 48.46 | 48.46 | 46.14 | 46.76 | 136,874 | -1.61(-3.32%) |
Aug 23, 2013 | 47.74 | 48.62 | 47.72 | 48.36 | 63,193 | +0.78(+1.63%) |
Aug 22, 2013 | 47.09 | 49.12 | 47.09 | 47.59 | 155,175 | +0.23(+0.48%) |
Aug 21, 2013 | 44.80 | 47.74 | 44.77 | 47.36 | 122,198 | +2.24(+4.97%) |
Aug 20, 2013 | 44.70 | 45.60 | 44.28 | 45.12 | 93,427 | +0.60(+1.35%) |
Aug 19, 2013 | 46.11 | 46.64 | 44.51 | 44.51 | 80,903 | -1.79(-3.87%) |
Aug 16, 2013 | 47.39 | 48.05 | 46.31 | 46.31 | 99,296 | -1.03(-2.18%) |
Aug 15, 2013 | 48.76 | 48.76 | 47.33 | 47.34 | 91,487 | -1.69(-3.46%) |
Aug 14, 2013 | 50.56 | 50.62 | 48.79 | 49.03 | 122,581 | -1.58(-3.12%) |
Aug 13, 2013 | 50.79 | 51.19 | 49.85 | 50.61 | 119,899 | -0.30(-0.59%) |
Aug 12, 2013 | 49.85 | 51.35 | 49.76 | 50.91 | 118,180 | +0.81(+1.62%) |
Aug 09, 2013 | 49.75 | 50.80 | 49.38 | 50.10 | 92,428 | +0.50(+1.01%) |
Aug 08, 2013 | 49.06 | 50.92 | 48.36 | 49.60 | 445,153 | +2.42(+5.13%) |
Aug 07, 2013 | 46.35 | 47.86 | 45.01 | 47.18 | 289,040 | +0.83(+1.79%) |
Aug 06, 2013 | 48.33 | 48.33 | 45.62 | 46.35 | 104,374 | -1.78(-3.70%) |
Aug 05, 2013 | 49.73 | 50.34 | 47.58 | 48.13 | 103,239 | -1.67(-3.35%) |
Aug 02, 2013 | 50.22 | 50.45 | 49.64 | 49.80 | 131,855 | -0.19(-0.37%) |
Aug 01, 2013 | 47.41 | 50.22 | 47.27 | 49.99 | 220,321 | +3.08(+6.57%) |
Jul 31, 2013 | 46.19 | 47.21 | 45.47 | 46.91 | 117,579 | +0.64(+1.37%) |
Jul 30, 2013 | 47.19 | 47.79 | 46.09 | 46.27 | 71,198 | -0.62(-1.32%) |
Jul 29, 2013 | 47.51 | 47.88 | 46.73 | 46.89 | 77,699 | -0.93(-1.94%) |
Jul 26, 2013 | 46.90 | 47.90 | 46.67 | 47.82 | 99,036 | +0.42(+0.89%) |
Jul 25, 2013 | 47.97 | 47.98 | 46.51 | 47.39 | 135,230 | -0.52(-1.09%) |
Jul 24, 2013 | 47.82 | 48.15 | 47.42 | 47.91 | 85,491 | +0.11(+0.22%) |
Jul 23, 2013 | 48.29 | 48.29 | 47.44 | 47.81 | 111,112 | -0.52(-1.08%) |
Jul 22, 2013 | 48.85 | 48.85 | 47.92 | 48.33 | 228,616 | -0.79(-1.60%) |
Jul 19, 2013 | 49.30 | 49.67 | 48.72 | 49.11 | 310,299 | -0.36(-0.73%) |
Jul 18, 2013 | 50.52 | 50.52 | 49.26 | 49.47 | 142,807 | -1.16(-2.30%) |
Jul 17, 2013 | 51.85 | 52.17 | 50.36 | 50.64 | 89,254 | -0.97(-1.88%) |
Jul 16, 2013 | 52.82 | 53.09 | 51.45 | 51.61 | 96,857 | -1.16(-2.21%) |
Jul 15, 2013 | 52.54 | 52.95 | 52.16 | 52.78 | 138,782 | -0.15(-0.28%) |
Jul 12, 2013 | 52.94 | 53.23 | 52.43 | 52.93 | 131,042 | -0.18(-0.33%) |
Jul 11, 2013 | 53.79 | 53.79 | 53.04 | 53.10 | 89,197 | +0.00(+0.00%) |
Jul 10, 2013 | 53.38 | 53.49 | 52.83 | 53.10 | 74,034 | -0.17(-0.31%) |
Jul 09, 2013 | 51.87 | 53.40 | 51.50 | 53.27 | 170,133 | +1.77(+3.44%) |
Jul 08, 2013 | 51.74 | 51.93 | 51.19 | 51.50 | 86,675 | +0.19(+0.36%) |
Jul 05, 2013 | 51.05 | 52.32 | 51.00 | 51.31 | 66,402 | +1.00(+1.98%) |
Jul 03, 2013 | 50.27 | 50.39 | 49.98 | 50.31 | 33,715 | -0.04(-0.07%) |
Jul 02, 2013 | 49.73 | 50.75 | 49.22 | 50.35 | 88,203 | +0.86(+1.73%) |
Jul 01, 2013 | 49.56 | 50.86 | 49.17 | 49.49 | 376,303 | +0.26(+0.54%) |
Jun 28, 2013 | 47.48 | 50.74 | 47.48 | 49.23 | 617,432 | +5.27(+11.99%) |
Jun 26, 2013 | 44.13 | 44.13 | 43.79 | 43.96 | 95,118 | +0.00(+0.00%) |
Jun 25, 2013 | 44.13 | 44.13 | 43.60 | 43.96 | 81,790 | -0.06(-0.14%) |
Jun 24, 2013 | 43.42 | 44.16 | 43.18 | 44.02 | 128,256 | +0.14(+0.32%) |
Jun 21, 2013 | 43.63 | 44.12 | 41.97 | 43.88 | 292,905 | +0.69(+1.59%) |
Jun 20, 2013 | 43.18 | 43.53 | 42.31 | 43.19 | 118,536 | -0.28(-0.65%) |
Jun 19, 2013 | 44.02 | 44.12 | 43.27 | 43.47 | 86,274 | -0.26(-0.61%) |
Jun 18, 2013 | 42.75 | 44.36 | 42.20 | 43.74 | 252,746 | +0.94(+2.19%) |
Jun 17, 2013 | 40.78 | 43.16 | 40.63 | 42.80 | 122,157 | +2.58(+6.41%) |
Jun 14, 2013 | 39.18 | 40.25 | 38.72 | 40.23 | 101,622 | +0.79(+2.01%) |
Jun 13, 2013 | 39.21 | 39.66 | 38.43 | 39.43 | 81,160 | -0.11(-0.29%) |
Jun 12, 2013 | 39.68 | 40.11 | 39.27 | 39.55 | 30,810 | +0.02(+0.04%) |
Jun 11, 2013 | 40.31 | 40.58 | 39.18 | 39.53 | 73,735 | -1.31(-3.20%) |
Jun 10, 2013 | 39.07 | 41.73 | 38.94 | 40.83 | 129,010 | +1.65(+4.21%) |
Jun 07, 2013 | 38.94 | 40.09 | 38.61 | 39.18 | 191,203 | +0.32(+0.82%) |
Jun 06, 2013 | 39.43 | 39.67 | 38.28 | 38.87 | 253,684 | -0.86(-2.16%) |
Jun 05, 2013 | 40.98 | 41.37 | 39.64 | 39.72 | 43,104 | -1.26(-3.08%) |
Jun 04, 2013 | 41.77 | 42.03 | 40.61 | 40.98 | 126,241 | -0.64(-1.55%) |