Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 48.34 | 48.52 | 47.95 | 47.99 | 0 | -0.39(-0.81%) |
Aug 29, 2013 | 48.46 | 48.93 | 48.31 | 48.38 | 1,142,346 | -0.08(-0.17%) |
Aug 28, 2013 | 48.77 | 49.10 | 48.30 | 48.46 | 0 | -0.29(-0.59%) |
Aug 27, 2013 | 49.55 | 49.55 | 48.75 | 48.75 | 2,286,150 | -1.18(-2.36%) |
Aug 26, 2013 | 49.56 | 50.11 | 49.53 | 49.93 | 1,520,410 | +0.43(+0.87%) |
Aug 23, 2013 | 49.40 | 49.84 | 49.27 | 49.50 | 0 | +0.33(+0.67%) |
Aug 22, 2013 | 48.68 | 49.37 | 48.65 | 49.17 | 0 | +0.55(+1.13%) |
Aug 21, 2013 | 48.78 | 49.01 | 48.57 | 48.62 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.69 | 49.00 | 48.49 | 48.90 | 681,308 | +0.31(+0.64%) |
Aug 19, 2013 | 48.61 | 49.04 | 48.47 | 48.59 | 1,131,839 | -0.13(-0.27%) |
Aug 16, 2013 | 48.64 | 49.03 | 48.47 | 48.72 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 48.84 | 49.06 | 48.48 | 48.70 | 1,846,897 | -0.55(-1.12%) |
Aug 14, 2013 | 49.33 | 49.56 | 49.09 | 49.25 | 1,105,562 | -0.07(-0.14%) |
Aug 13, 2013 | 49.09 | 49.52 | 48.73 | 49.32 | 2,249,358 | +0.18(+0.37%) |
Aug 12, 2013 | 48.51 | 49.15 | 48.42 | 49.14 | 1,183,371 | +0.38(+0.78%) |
Aug 09, 2013 | 48.21 | 48.83 | 48.21 | 48.76 | 1,070,980 | +0.46(+0.95%) |
Aug 08, 2013 | 48.46 | 48.65 | 48.17 | 48.30 | 1,287,895 | +0.00(+0.00%) |
Aug 07, 2013 | 48.33 | 48.48 | 47.99 | 48.30 | 1,230,300 | -0.25(-0.51%) |
Aug 06, 2013 | 48.53 | 48.70 | 48.24 | 48.55 | 1,387,702 | -0.09(-0.19%) |
Aug 05, 2013 | 48.25 | 48.67 | 48.11 | 48.64 | 697,659 | +0.22(+0.45%) |
Aug 02, 2013 | 48.07 | 48.67 | 48.00 | 48.42 | 1,382,465 | +0.04(+0.08%) |
Aug 01, 2013 | 48.01 | 48.53 | 47.87 | 48.38 | 2,061,585 | +0.54(+1.13%) |
Jul 31, 2013 | 47.68 | 47.99 | 47.38 | 47.84 | 0 | +0.27(+0.57%) |
Jul 30, 2013 | 47.46 | 47.93 | 47.40 | 47.57 | 0 | +0.21(+0.44%) |
Jul 29, 2013 | 47.49 | 47.94 | 47.18 | 47.36 | 0 | +0.04(+0.08%) |
Jul 26, 2013 | 46.70 | 48.84 | 46.50 | 47.32 | 0 | +1.39(+3.03%) |
Jul 25, 2013 | 45.37 | 46.01 | 45.17 | 45.93 | 0 | +0.59(+1.30%) |
Jul 24, 2013 | 45.45 | 45.65 | 45.04 | 45.34 | 0 | +0.03(+0.07%) |
Jul 23, 2013 | 45.80 | 45.88 | 45.29 | 45.31 | 0 | -0.34(-0.74%) |
Jul 22, 2013 | 45.86 | 45.99 | 45.52 | 45.65 | 0 | -0.09(-0.20%) |
Jul 19, 2013 | 45.79 | 46.00 | 45.55 | 45.74 | 0 | -0.14(-0.31%) |
Jul 18, 2013 | 45.71 | 46.12 | 45.63 | 45.88 | 1,055,466 | +0.11(+0.24%) |
Jul 17, 2013 | 45.77 | 45.97 | 45.45 | 45.77 | 1,618,804 | +0.31(+0.68%) |
Jul 16, 2013 | 45.91 | 45.97 | 45.37 | 45.46 | 0 | -0.44(-0.96%) |
Jul 15, 2013 | 46.04 | 46.17 | 45.74 | 45.90 | 0 | -0.14(-0.30%) |
Jul 12, 2013 | 45.85 | 46.32 | 45.85 | 46.04 | 0 | -0.06(-0.13%) |
Jul 11, 2013 | 46.18 | 46.24 | 45.42 | 46.10 | 1,345,593 | +0.44(+0.96%) |
Jul 10, 2013 | 45.33 | 45.66 | 45.23 | 45.66 | 0 | +0.37(+0.82%) |
Jul 09, 2013 | 45.44 | 45.66 | 45.23 | 45.29 | 0 | +0.02(+0.04%) |
Jul 08, 2013 | 45.58 | 45.80 | 45.21 | 45.27 | 1,211,153 | -0.20(-0.44%) |
Jul 05, 2013 | 45.19 | 45.57 | 44.99 | 45.47 | 0 | +0.47(+1.04%) |
Jul 03, 2013 | 44.55 | 45.26 | 44.38 | 45.00 | 0 | +0.08(+0.18%) |
Jul 02, 2013 | 44.77 | 45.50 | 44.74 | 44.92 | 0 | +0.01(+0.02%) |
Jul 01, 2013 | 45.01 | 45.50 | 44.87 | 44.91 | 0 | +0.25(+0.56%) |
Jun 28, 2013 | 44.61 | 44.80 | 43.98 | 44.66 | 3,037,224 | -0.01(-0.02%) |
Jun 27, 2013 | 44.72 | 44.93 | 44.63 | 44.67 | 0 | +0.25(+0.56%) |
Jun 26, 2013 | 44.96 | 45.10 | 44.42 | 44.42 | 0 | -0.25(-0.56%) |
Jun 25, 2013 | 43.99 | 44.87 | 43.74 | 44.67 | 0 | +1.08(+2.48%) |
Jun 24, 2013 | 43.97 | 44.05 | 43.45 | 43.59 | 0 | -0.60(-1.36%) |
Jun 21, 2013 | 44.00 | 44.20 | 43.39 | 44.19 | 2,309,447 | +0.44(+1.01%) |
Jun 20, 2013 | 44.76 | 44.88 | 43.68 | 43.75 | 0 | -1.20(-2.67%) |
Jun 19, 2013 | 45.12 | 45.49 | 44.92 | 44.95 | 0 | -0.05(-0.11%) |
Jun 18, 2013 | 45.28 | 45.63 | 44.96 | 45.00 | 2,053,464 | -0.17(-0.38%) |
Jun 17, 2013 | 45.20 | 45.81 | 45.00 | 45.17 | 0 | +0.14(+0.31%) |
Jun 14, 2013 | 45.42 | 45.59 | 44.97 | 45.03 | 0 | -0.35(-0.77%) |
Jun 13, 2013 | 45.24 | 45.77 | 45.01 | 45.38 | 1,591,523 | +0.12(+0.27%) |
Jun 12, 2013 | 45.97 | 46.07 | 45.10 | 45.26 | 1,362,763 | -0.43(-0.94%) |
Jun 11, 2013 | 45.38 | 46.19 | 45.22 | 45.69 | 1,225,191 | -0.05(-0.11%) |
Jun 10, 2013 | 46.25 | 46.27 | 45.70 | 45.74 | 0 | -0.46(-1.00%) |
Jun 07, 2013 | 45.83 | 46.32 | 45.51 | 46.20 | 0 | +0.74(+1.63%) |
Jun 06, 2013 | 45.38 | 45.65 | 44.78 | 45.46 | 0 | -0.09(-0.20%) |
Jun 05, 2013 | 45.71 | 46.29 | 45.51 | 45.55 | 0 | -0.31(-0.68%) |
Jun 04, 2013 | 46.58 | 46.77 | 45.86 | 45.86 | 0 | -0.84(-1.80%) |