Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.38 | 42.78 | 42.23 | 42.30 | 314,520 | -0.09(-0.21%) |
Aug 29, 2013 | 42.28 | 42.54 | 42.17 | 42.39 | 470,890 | -0.13(-0.31%) |
Aug 28, 2013 | 42.97 | 43.16 | 42.39 | 42.52 | 381,364 | -0.60(-1.38%) |
Aug 27, 2013 | 42.63 | 43.25 | 42.47 | 43.11 | 538,709 | +0.18(+0.42%) |
Aug 26, 2013 | 43.12 | 43.34 | 42.84 | 42.94 | 442,960 | -0.21(-0.49%) |
Aug 23, 2013 | 42.91 | 43.15 | 42.55 | 43.15 | 503,580 | +0.29(+0.67%) |
Aug 22, 2013 | 42.85 | 42.91 | 42.34 | 42.86 | 296,713 | +0.15(+0.35%) |
Aug 21, 2013 | 42.54 | 43.28 | 42.21 | 42.71 | 508,006 | +0.00(+0.00%) |
Aug 20, 2013 | 41.76 | 42.87 | 41.76 | 42.71 | 853,183 | +1.00(+2.40%) |
Aug 19, 2013 | 41.91 | 42.11 | 41.65 | 41.71 | 420,772 | -0.16(-0.39%) |
Aug 16, 2013 | 42.61 | 42.76 | 41.85 | 41.87 | 619,399 | -0.90(-2.10%) |
Aug 15, 2013 | 42.51 | 42.92 | 42.37 | 42.77 | 495,384 | -0.58(-1.33%) |
Aug 14, 2013 | 43.22 | 43.59 | 43.16 | 43.35 | 332,940 | -0.13(-0.30%) |
Aug 13, 2013 | 44.40 | 44.40 | 43.34 | 43.48 | 282,032 | -0.76(-1.72%) |
Aug 12, 2013 | 44.69 | 44.69 | 43.92 | 44.24 | 455,236 | -0.62(-1.39%) |
Aug 09, 2013 | 44.23 | 45.16 | 44.05 | 44.86 | 358,616 | +0.56(+1.25%) |
Aug 08, 2013 | 44.33 | 44.40 | 43.78 | 44.31 | 399,000 | +0.19(+0.42%) |
Aug 07, 2013 | 44.65 | 44.75 | 44.00 | 44.12 | 1,075,160 | -0.52(-1.17%) |
Aug 06, 2013 | 45.22 | 45.40 | 44.44 | 44.64 | 643,236 | -0.74(-1.63%) |
Aug 05, 2013 | 44.79 | 45.39 | 44.79 | 45.38 | 384,765 | +0.51(+1.13%) |
Aug 02, 2013 | 45.57 | 45.79 | 44.81 | 44.88 | 503,683 | -0.57(-1.25%) |
Aug 01, 2013 | 46.37 | 46.63 | 45.12 | 45.45 | 875,656 | -0.89(-1.92%) |
Jul 31, 2013 | 47.09 | 47.28 | 45.81 | 46.34 | 574,676 | -0.44(-0.94%) |
Jul 30, 2013 | 47.07 | 47.11 | 46.46 | 46.78 | 427,211 | +0.05(+0.12%) |
Jul 29, 2013 | 46.72 | 46.96 | 46.52 | 46.72 | 441,290 | -0.05(-0.10%) |
Jul 26, 2013 | 46.56 | 46.88 | 46.35 | 46.77 | 416,750 | +0.12(+0.26%) |
Jul 25, 2013 | 46.52 | 46.86 | 46.38 | 46.65 | 805,007 | +0.08(+0.16%) |
Jul 24, 2013 | 47.52 | 47.54 | 46.22 | 46.57 | 552,031 | -1.00(-2.11%) |
Jul 23, 2013 | 47.83 | 47.96 | 47.26 | 47.57 | 331,047 | -0.08(-0.16%) |
Jul 22, 2013 | 47.55 | 48.01 | 47.46 | 47.65 | 713,604 | +0.19(+0.39%) |
Jul 19, 2013 | 47.35 | 47.64 | 47.18 | 47.46 | 1,024,838 | -0.04(-0.09%) |
Jul 18, 2013 | 46.92 | 47.55 | 46.76 | 47.50 | 473,508 | +0.71(+1.51%) |
Jul 17, 2013 | 46.80 | 46.93 | 46.40 | 46.80 | 325,802 | +0.23(+0.49%) |
Jul 16, 2013 | 46.19 | 46.57 | 46.19 | 46.57 | 308,861 | +0.29(+0.62%) |
Jul 15, 2013 | 46.20 | 46.32 | 45.80 | 46.28 | 247,428 | +0.10(+0.22%) |
Jul 12, 2013 | 46.53 | 46.53 | 45.93 | 46.18 | 397,083 | -0.31(-0.66%) |
Jul 11, 2013 | 46.32 | 46.54 | 46.04 | 46.49 | 1,057,237 | +0.88(+1.93%) |
Jul 10, 2013 | 46.13 | 46.17 | 45.32 | 45.61 | 660,564 | -0.45(-0.99%) |
Jul 09, 2013 | 45.07 | 46.27 | 45.04 | 46.06 | 405,300 | +1.02(+2.26%) |
Jul 08, 2013 | 45.04 | 45.57 | 44.80 | 45.04 | 423,095 | +0.02(+0.05%) |
Jul 05, 2013 | 45.71 | 46.06 | 44.23 | 45.02 | 667,205 | -0.67(-1.46%) |
Jul 03, 2013 | 45.98 | 45.98 | 45.13 | 45.69 | 507,380 | -0.48(-1.04%) |
Jul 02, 2013 | 45.70 | 46.39 | 45.52 | 46.17 | 880,532 | +0.43(+0.95%) |
Jul 01, 2013 | 46.07 | 46.31 | 45.55 | 45.74 | 515,766 | -0.27(-0.59%) |
Jun 28, 2013 | 45.51 | 46.37 | 45.25 | 46.01 | 1,513,264 | +0.24(+0.53%) |
Jun 27, 2013 | 45.07 | 45.76 | 44.87 | 45.76 | 779,285 | +0.87(+1.94%) |
Jun 26, 2013 | 44.49 | 45.15 | 44.43 | 44.89 | 1,000,484 | +0.70(+1.58%) |
Jun 25, 2013 | 43.08 | 44.37 | 42.71 | 44.20 | 1,041,040 | +1.51(+3.53%) |
Jun 24, 2013 | 41.98 | 43.05 | 41.33 | 42.69 | 1,059,678 | +0.26(+0.61%) |
Jun 21, 2013 | 41.98 | 42.59 | 41.45 | 42.43 | 1,603,016 | +0.75(+1.81%) |
Jun 20, 2013 | 42.83 | 42.86 | 41.51 | 41.68 | 923,078 | -1.41(-3.28%) |
Jun 19, 2013 | 43.59 | 44.53 | 42.99 | 43.09 | 618,248 | -1.31(-2.95%) |
Jun 18, 2013 | 44.08 | 44.60 | 43.83 | 44.40 | 453,144 | +0.34(+0.77%) |
Jun 17, 2013 | 44.32 | 44.70 | 43.60 | 44.06 | 741,333 | +0.02(+0.05%) |
Jun 14, 2013 | 44.28 | 44.68 | 43.77 | 44.04 | 1,462,851 | -0.26(-0.60%) |
Jun 13, 2013 | 43.59 | 44.41 | 43.49 | 44.30 | 878,861 | +0.70(+1.60%) |
Jun 12, 2013 | 44.20 | 44.26 | 43.46 | 43.60 | 2,856,956 | -0.31(-0.71%) |
Jun 11, 2013 | 44.30 | 44.49 | 43.83 | 43.92 | 802,838 | -0.58(-1.31%) |
Jun 10, 2013 | 44.83 | 44.88 | 44.37 | 44.50 | 362,537 | -0.18(-0.40%) |
Jun 07, 2013 | 45.50 | 45.50 | 44.17 | 44.68 | 795,457 | -0.82(-1.81%) |
Jun 06, 2013 | 45.27 | 45.63 | 44.86 | 45.50 | 662,079 | +0.17(+0.37%) |
Jun 05, 2013 | 45.66 | 45.66 | 45.00 | 45.33 | 736,901 | -0.22(-0.48%) |
Jun 04, 2013 | 44.83 | 45.96 | 44.60 | 45.55 | 1,796,143 | +0.81(+1.82%) |