Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 45.01 | 45.18 | 44.77 | 45.16 | 509,819 | +0.00(+0.00%) |
Aug 29, 2013 | 45.10 | 45.56 | 45.08 | 45.16 | 469,606 | -0.07(-0.15%) |
Aug 28, 2013 | 44.67 | 45.53 | 44.64 | 45.23 | 470,581 | +0.50(+1.11%) |
Aug 27, 2013 | 45.48 | 45.49 | 44.73 | 44.73 | 362,995 | -1.03(-2.24%) |
Aug 26, 2013 | 46.12 | 46.38 | 45.68 | 45.76 | 424,493 | -0.57(-1.23%) |
Aug 23, 2013 | 46.37 | 46.43 | 46.08 | 46.33 | 258,356 | +0.19(+0.41%) |
Aug 22, 2013 | 45.87 | 46.23 | 45.73 | 46.14 | 303,969 | +0.81(+1.80%) |
Aug 21, 2013 | 45.65 | 46.08 | 45.26 | 45.33 | 418,622 | -0.65(-1.41%) |
Aug 20, 2013 | 45.85 | 46.12 | 45.60 | 45.97 | 233,275 | +0.31(+0.68%) |
Aug 19, 2013 | 45.82 | 46.14 | 45.54 | 45.66 | 322,933 | -0.24(-0.52%) |
Aug 16, 2013 | 45.91 | 46.30 | 45.78 | 45.90 | 393,987 | +0.12(+0.27%) |
Aug 15, 2013 | 45.90 | 45.97 | 45.56 | 45.78 | 387,681 | -0.78(-1.67%) |
Aug 14, 2013 | 46.71 | 46.92 | 46.29 | 46.55 | 608,945 | -0.08(-0.17%) |
Aug 13, 2013 | 46.27 | 46.72 | 46.05 | 46.63 | 471,113 | +0.48(+1.03%) |
Aug 12, 2013 | 45.45 | 46.17 | 45.39 | 46.15 | 850,861 | +0.16(+0.35%) |
Aug 09, 2013 | 46.19 | 46.54 | 45.92 | 45.99 | 604,538 | -0.35(-0.75%) |
Aug 08, 2013 | 45.99 | 46.40 | 45.97 | 46.34 | 618,129 | +0.78(+1.72%) |
Aug 07, 2013 | 45.52 | 45.77 | 45.35 | 45.56 | 547,368 | -0.17(-0.38%) |
Aug 06, 2013 | 45.73 | 45.92 | 45.64 | 45.73 | 463,573 | -0.22(-0.47%) |
Aug 05, 2013 | 46.03 | 46.13 | 45.88 | 45.95 | 243,699 | -0.14(-0.30%) |
Aug 02, 2013 | 45.64 | 46.16 | 45.64 | 46.09 | 268,175 | +0.05(+0.11%) |
Aug 01, 2013 | 45.89 | 46.07 | 45.71 | 46.04 | 611,770 | +0.71(+1.57%) |
Jul 31, 2013 | 45.16 | 45.72 | 45.16 | 45.33 | 611,568 | +0.17(+0.38%) |
Jul 30, 2013 | 44.72 | 45.23 | 44.67 | 45.16 | 748,473 | +0.42(+0.94%) |
Jul 29, 2013 | 44.81 | 44.93 | 44.59 | 44.74 | 266,016 | -0.02(-0.04%) |
Jul 26, 2013 | 44.87 | 44.99 | 44.58 | 44.75 | 441,976 | -0.09(-0.21%) |
Jul 25, 2013 | 44.88 | 45.02 | 44.53 | 44.85 | 672,110 | +0.01(+0.02%) |
Jul 24, 2013 | 45.18 | 45.22 | 44.68 | 44.84 | 388,581 | -0.03(-0.07%) |
Jul 23, 2013 | 44.99 | 45.32 | 44.79 | 44.87 | 696,857 | -0.30(-0.66%) |
Jul 22, 2013 | 44.91 | 45.21 | 44.28 | 45.17 | 1,429,457 | -0.36(-0.79%) |
Jul 19, 2013 | 46.55 | 46.65 | 45.38 | 45.53 | 2,069,243 | -1.25(-2.68%) |
Jul 18, 2013 | 46.14 | 46.97 | 46.09 | 46.78 | 1,568,766 | +0.69(+1.49%) |
Jul 17, 2013 | 45.98 | 46.13 | 45.62 | 46.09 | 691,102 | +0.88(+1.95%) |
Jul 16, 2013 | 45.53 | 45.66 | 44.92 | 45.21 | 900,821 | -0.37(-0.81%) |
Jul 15, 2013 | 45.28 | 45.59 | 45.23 | 45.58 | 604,949 | +0.24(+0.53%) |
Jul 12, 2013 | 44.95 | 45.51 | 44.81 | 45.35 | 724,612 | +0.28(+0.63%) |
Jul 11, 2013 | 44.85 | 45.10 | 44.54 | 45.06 | 772,330 | +0.70(+1.59%) |
Jul 10, 2013 | 43.90 | 44.36 | 43.90 | 44.36 | 692,626 | +0.48(+1.09%) |
Jul 09, 2013 | 43.79 | 44.03 | 43.67 | 43.88 | 295,325 | +0.21(+0.48%) |
Jul 08, 2013 | 44.14 | 44.24 | 43.60 | 43.67 | 617,146 | -0.24(-0.54%) |
Jul 05, 2013 | 43.39 | 44.18 | 43.07 | 43.91 | 756,536 | +0.85(+1.97%) |
Jul 03, 2013 | 42.91 | 43.22 | 42.77 | 43.06 | 307,196 | -0.01(-0.03%) |
Jul 02, 2013 | 42.95 | 43.48 | 42.92 | 43.07 | 904,840 | +0.00(+0.00%) |
Jul 01, 2013 | 42.50 | 43.19 | 42.45 | 43.07 | 1,447,433 | +0.17(+0.40%) |
Jun 28, 2013 | 42.48 | 43.16 | 42.47 | 42.90 | 800,275 | +0.34(+0.81%) |
Jun 27, 2013 | 41.84 | 42.85 | 41.83 | 42.56 | 1,469,086 | +0.73(+1.74%) |
Jun 26, 2013 | 41.55 | 41.92 | 41.42 | 41.83 | 566,392 | +0.77(+1.88%) |
Jun 25, 2013 | 41.17 | 41.40 | 40.88 | 41.06 | 1,043,379 | +0.27(+0.67%) |
Jun 24, 2013 | 40.00 | 41.25 | 39.65 | 40.79 | 2,854,949 | -0.63(-1.51%) |
Jun 21, 2013 | 41.67 | 42.20 | 41.10 | 41.41 | 4,234,986 | -0.34(-0.82%) |
Jun 20, 2013 | 41.73 | 42.06 | 41.39 | 41.76 | 1,603,904 | -1.32(-3.06%) |
Jun 19, 2013 | 43.26 | 43.53 | 43.01 | 43.08 | 1,184,660 | -0.63(-1.43%) |
Jun 18, 2013 | 43.09 | 43.83 | 42.98 | 43.70 | 1,406,213 | +0.48(+1.12%) |
Jun 17, 2013 | 43.14 | 43.44 | 42.93 | 43.22 | 1,262,194 | +0.38(+0.88%) |
Jun 14, 2013 | 43.16 | 43.38 | 42.68 | 42.85 | 1,275,814 | -0.82(-1.88%) |
Jun 13, 2013 | 42.86 | 43.78 | 42.80 | 43.67 | 812,560 | +0.58(+1.34%) |
Jun 12, 2013 | 43.29 | 43.53 | 43.08 | 43.09 | 364,295 | +0.17(+0.40%) |
Jun 11, 2013 | 42.99 | 43.36 | 42.81 | 42.92 | 539,551 | -0.54(-1.24%) |
Jun 10, 2013 | 43.61 | 43.82 | 43.21 | 43.45 | 891,478 | -0.55(-1.25%) |
Jun 07, 2013 | 43.17 | 44.03 | 42.96 | 44.00 | 551,630 | +0.67(+1.55%) |
Jun 06, 2013 | 43.08 | 43.35 | 42.68 | 43.33 | 352,574 | +0.27(+0.63%) |
Jun 05, 2013 | 43.59 | 43.59 | 42.85 | 43.06 | 368,898 | -0.77(-1.76%) |
Jun 04, 2013 | 43.88 | 44.19 | 43.53 | 43.83 | 612,338 | -0.23(-0.53%) |