Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.10 | 42.47 | 41.66 | 41.87 | 0 | -0.18(-0.42%) |
Aug 29, 2013 | 41.79 | 42.35 | 41.78 | 42.05 | 927,374 | +0.08(+0.20%) |
Aug 28, 2013 | 41.86 | 42.19 | 41.75 | 41.96 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.42 | 42.75 | 41.66 | 41.79 | 1,537,711 | -1.22(-2.84%) |
Aug 26, 2013 | 43.53 | 43.62 | 43.01 | 43.01 | 816,228 | -0.50(-1.16%) |
Aug 23, 2013 | 43.80 | 43.80 | 43.34 | 43.52 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.79 | 43.59 | 42.72 | 43.54 | 0 | +0.78(+1.82%) |
Aug 21, 2013 | 42.88 | 43.11 | 42.55 | 42.76 | 1,134,050 | -0.35(-0.81%) |
Aug 20, 2013 | 42.81 | 43.19 | 42.57 | 43.11 | 1,104,276 | +0.35(+0.82%) |
Aug 19, 2013 | 43.15 | 43.49 | 42.75 | 42.76 | 1,075,919 | -0.44(-1.02%) |
Aug 16, 2013 | 43.08 | 43.62 | 43.02 | 43.20 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.46 | 43.56 | 43.00 | 43.19 | 1,052,579 | -0.55(-1.26%) |
Aug 14, 2013 | 43.72 | 44.16 | 43.51 | 43.74 | 861,995 | -0.19(-0.43%) |
Aug 13, 2013 | 43.56 | 44.12 | 43.47 | 43.93 | 857,051 | +0.39(+0.89%) |
Aug 12, 2013 | 43.85 | 44.11 | 43.34 | 43.54 | 1,384,156 | -0.61(-1.38%) |
Aug 09, 2013 | 44.04 | 44.32 | 43.82 | 44.15 | 1,070,606 | +0.14(+0.31%) |
Aug 08, 2013 | 44.33 | 44.43 | 43.66 | 44.01 | 1,078,944 | +0.03(+0.07%) |
Aug 07, 2013 | 44.46 | 44.52 | 43.95 | 43.98 | 1,149,851 | -0.53(-1.20%) |
Aug 06, 2013 | 44.61 | 44.76 | 44.26 | 44.52 | 1,553,484 | -0.12(-0.27%) |
Aug 05, 2013 | 45.06 | 45.09 | 44.55 | 44.64 | 1,335,271 | -0.54(-1.20%) |
Aug 02, 2013 | 45.17 | 45.39 | 45.10 | 45.18 | 998,636 | -0.23(-0.50%) |
Aug 01, 2013 | 45.00 | 45.52 | 44.72 | 45.41 | 1,236,694 | +0.74(+1.66%) |
Jul 31, 2013 | 44.73 | 45.19 | 44.49 | 44.67 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.78 | 44.91 | 44.37 | 44.48 | 1,068,190 | -0.08(-0.17%) |
Jul 29, 2013 | 44.72 | 45.28 | 44.46 | 44.56 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.75 | 45.02 | 44.63 | 44.99 | 0 | -0.15(-0.32%) |
Jul 25, 2013 | 44.91 | 45.39 | 44.80 | 45.14 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.90 | 45.90 | 45.01 | 45.10 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.45 | 46.12 | 45.39 | 45.87 | 0 | +0.53(+1.16%) |
Jul 22, 2013 | 45.15 | 45.50 | 45.13 | 45.34 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 45.39 | 45.39 | 44.73 | 45.13 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.98 | 45.32 | 44.36 | 45.12 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 45.31 | 45.86 | 44.65 | 45.23 | 3,084,391 | -1.12(-2.42%) |
Jul 16, 2013 | 47.33 | 47.33 | 46.31 | 46.36 | 0 | -0.75(-1.59%) |
Jul 15, 2013 | 47.04 | 47.15 | 46.81 | 47.10 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.46 | 46.95 | 46.46 | 46.94 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 47.11 | 47.19 | 46.23 | 46.46 | 1,462,671 | -0.21(-0.44%) |
Jul 10, 2013 | 46.55 | 46.82 | 46.38 | 46.67 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.55 | 46.69 | 46.30 | 46.65 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 46.18 | 46.30 | 45.81 | 46.24 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 45.28 | 46.07 | 45.10 | 46.04 | 0 | +1.15(+2.57%) |
Jul 03, 2013 | 44.49 | 44.91 | 44.29 | 44.89 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.61 | 45.17 | 44.32 | 44.74 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 44.36 | 45.52 | 44.36 | 44.84 | 0 | +0.66(+1.49%) |
Jun 28, 2013 | 44.27 | 44.69 | 43.88 | 44.18 | 3,805,182 | -0.31(-0.70%) |
Jun 27, 2013 | 44.06 | 44.53 | 43.99 | 44.49 | 0 | +0.77(+1.76%) |
Jun 26, 2013 | 43.98 | 44.10 | 43.65 | 43.72 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.90 | 44.24 | 43.56 | 43.61 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.91 | 44.00 | 43.33 | 43.56 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.78 | 44.88 | 43.88 | 44.25 | 3,368,411 | -0.09(-0.21%) |
Jun 20, 2013 | 43.85 | 44.84 | 43.75 | 44.34 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.42 | 45.09 | 44.12 | 44.18 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 44.34 | 44.56 | 44.14 | 44.53 | 1,654,626 | +0.24(+0.53%) |
Jun 17, 2013 | 43.95 | 44.41 | 43.76 | 44.30 | 0 | +0.71(+1.63%) |
Jun 14, 2013 | 44.03 | 44.05 | 43.29 | 43.59 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 43.16 | 44.02 | 43.12 | 44.00 | 1,228,029 | +0.66(+1.51%) |
Jun 12, 2013 | 44.17 | 44.24 | 43.31 | 43.34 | 1,140,490 | -0.53(-1.20%) |
Jun 11, 2013 | 44.23 | 44.66 | 43.80 | 43.87 | 1,358,643 | -0.87(-1.94%) |
Jun 10, 2013 | 44.56 | 44.84 | 44.35 | 44.74 | 0 | +0.31(+0.69%) |
Jun 07, 2013 | 44.09 | 44.47 | 43.83 | 44.43 | 0 | +0.60(+1.36%) |
Jun 06, 2013 | 43.34 | 43.85 | 43.04 | 43.84 | 0 | +0.58(+1.34%) |
Jun 05, 2013 | 43.75 | 43.92 | 43.14 | 43.26 | 0 | -0.62(-1.41%) |
Jun 04, 2013 | 44.16 | 44.48 | 43.67 | 43.88 | 0 | -0.43(-0.98%) |