Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 44.69 | 44.70 | 43.95 | 44.11 | 0 | -0.43(-0.97%) |
Aug 29, 2013 | 44.61 | 44.93 | 44.40 | 44.54 | 1,234,361 | -0.03(-0.07%) |
Aug 28, 2013 | 44.66 | 44.77 | 44.25 | 44.58 | 1,526,180 | -0.11(-0.24%) |
Aug 27, 2013 | 45.13 | 45.43 | 44.47 | 44.68 | 1,596,927 | -0.95(-2.07%) |
Aug 26, 2013 | 44.91 | 46.98 | 44.91 | 45.63 | 3,462,537 | +1.26(+2.85%) |
Aug 23, 2013 | 44.23 | 44.44 | 44.07 | 44.37 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.84 | 44.38 | 43.81 | 44.15 | 843,565 | +0.25(+0.57%) |
Aug 21, 2013 | 43.75 | 44.24 | 43.55 | 43.90 | 1,170,812 | +0.11(+0.25%) |
Aug 20, 2013 | 43.36 | 44.06 | 43.18 | 43.79 | 1,056,187 | +0.34(+0.79%) |
Aug 19, 2013 | 43.56 | 43.66 | 43.19 | 43.45 | 1,123,552 | -0.09(-0.20%) |
Aug 16, 2013 | 43.24 | 43.67 | 43.11 | 43.54 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 43.08 | 43.44 | 42.86 | 43.34 | 1,483,987 | +0.12(+0.29%) |
Aug 14, 2013 | 43.70 | 43.94 | 43.12 | 43.22 | 0 | -0.56(-1.28%) |
Aug 13, 2013 | 44.26 | 44.34 | 43.57 | 43.78 | 957,278 | -0.48(-1.09%) |
Aug 12, 2013 | 43.89 | 44.32 | 43.83 | 44.26 | 1,165,817 | +0.21(+0.48%) |
Aug 09, 2013 | 44.12 | 44.18 | 43.78 | 44.05 | 1,403,661 | +0.05(+0.11%) |
Aug 08, 2013 | 43.71 | 44.01 | 43.45 | 44.00 | 1,769,943 | +0.33(+0.75%) |
Aug 07, 2013 | 43.47 | 44.15 | 43.12 | 43.68 | 5,591,738 | -2.54(-5.49%) |
Aug 06, 2013 | 46.15 | 46.69 | 45.97 | 46.21 | 2,070,898 | -0.06(-0.13%) |
Aug 05, 2013 | 46.21 | 46.46 | 45.84 | 46.27 | 966,752 | -0.04(-0.08%) |
Aug 02, 2013 | 46.98 | 47.05 | 45.93 | 46.31 | 2,172,687 | -1.05(-2.23%) |
Aug 01, 2013 | 46.71 | 47.58 | 46.05 | 47.37 | 1,469,685 | +1.12(+2.43%) |
Jul 31, 2013 | 46.04 | 46.75 | 45.89 | 46.24 | 0 | +0.33(+0.71%) |
Jul 30, 2013 | 45.96 | 46.14 | 45.64 | 45.92 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.81 | 46.08 | 45.66 | 45.82 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.54 | 46.10 | 45.48 | 46.06 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.96 | 46.03 | 45.37 | 45.90 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.89 | 46.91 | 45.98 | 45.98 | 0 | -0.47(-1.00%) |
Jul 23, 2013 | 47.24 | 47.24 | 46.34 | 46.44 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 47.02 | 47.05 | 46.89 | 46.96 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 47.06 | 47.26 | 46.86 | 47.00 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.72 | 47.17 | 46.72 | 47.08 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.95 | 46.95 | 46.41 | 46.57 | 884,311 | -0.15(-0.32%) |
Jul 16, 2013 | 46.66 | 46.96 | 46.50 | 46.72 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.94 | 46.82 | 44.89 | 46.49 | 0 | +1.64(+3.65%) |
Jul 12, 2013 | 45.38 | 45.57 | 44.65 | 44.85 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.79 | 45.91 | 45.50 | 45.67 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 45.16 | 45.54 | 44.85 | 45.09 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 45.12 | 45.82 | 45.12 | 45.29 | 0 | +0.29(+0.65%) |
Jul 08, 2013 | 44.62 | 45.06 | 44.48 | 44.99 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 44.02 | 44.53 | 43.62 | 44.52 | 0 | +0.80(+1.83%) |
Jul 03, 2013 | 43.58 | 43.80 | 43.35 | 43.72 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.74 | 44.13 | 43.52 | 43.79 | 0 | -0.05(-0.11%) |
Jul 01, 2013 | 44.10 | 44.21 | 43.61 | 43.84 | 0 | +0.16(+0.37%) |
Jun 28, 2013 | 43.09 | 43.88 | 43.05 | 43.68 | 2,653,845 | +0.45(+1.04%) |
Jun 27, 2013 | 42.99 | 43.53 | 42.91 | 43.23 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.91 | 43.02 | 42.45 | 42.75 | 0 | +0.33(+0.77%) |
Jun 25, 2013 | 42.72 | 42.78 | 42.17 | 42.43 | 0 | +0.29(+0.68%) |
Jun 24, 2013 | 42.32 | 42.52 | 41.74 | 42.14 | 0 | -0.36(-0.84%) |
Jun 21, 2013 | 42.49 | 43.23 | 42.26 | 42.50 | 6,895,657 | -0.49(-1.14%) |
Jun 20, 2013 | 43.53 | 43.72 | 42.90 | 42.99 | 0 | -0.86(-1.96%) |
Jun 19, 2013 | 44.52 | 44.66 | 43.84 | 43.85 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.35 | 44.54 | 43.99 | 44.47 | 1,692,983 | +0.33(+0.76%) |
Jun 17, 2013 | 44.18 | 44.40 | 43.78 | 44.13 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 44.02 | 44.37 | 43.73 | 43.82 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 43.31 | 44.17 | 43.31 | 43.99 | 1,779,586 | +0.54(+1.25%) |
Jun 12, 2013 | 44.02 | 44.30 | 43.41 | 43.45 | 1,105,764 | -0.37(-0.85%) |
Jun 11, 2013 | 43.68 | 44.06 | 43.62 | 43.82 | 755,529 | -0.24(-0.55%) |
Jun 10, 2013 | 43.53 | 44.06 | 43.37 | 44.06 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 44.06 | 44.64 | 43.75 | 44.33 | 0 | +0.66(+1.51%) |
Jun 06, 2013 | 43.75 | 43.97 | 43.34 | 43.68 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.54 | 43.88 | 43.40 | 43.64 | 0 | +0.09(+0.20%) |
Jun 04, 2013 | 43.91 | 44.25 | 43.36 | 43.55 | 0 | -0.42(-0.95%) |