Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 43.32 | 44.21 | 43.25 | 44.12 | 188,799 | +0.75(+1.72%) |
Aug 29, 2013 | 42.80 | 43.63 | 42.80 | 43.38 | 126,494 | +0.56(+1.31%) |
Aug 28, 2013 | 42.89 | 43.36 | 42.73 | 42.82 | 189,855 | -0.11(-0.26%) |
Aug 27, 2013 | 43.54 | 44.14 | 42.90 | 42.93 | 255,815 | -1.30(-2.93%) |
Aug 26, 2013 | 44.45 | 45.13 | 44.12 | 44.23 | 156,623 | -0.50(-1.13%) |
Aug 23, 2013 | 44.25 | 44.77 | 44.14 | 44.73 | 69,465 | +0.76(+1.72%) |
Aug 22, 2013 | 43.96 | 44.38 | 43.91 | 43.98 | 113,600 | +0.45(+1.03%) |
Aug 21, 2013 | 44.12 | 44.51 | 43.50 | 43.53 | 312,516 | -1.03(-2.30%) |
Aug 20, 2013 | 44.35 | 44.92 | 44.35 | 44.55 | 314,776 | +0.11(+0.25%) |
Aug 19, 2013 | 45.21 | 45.24 | 44.35 | 44.44 | 333,849 | -0.95(-2.09%) |
Aug 16, 2013 | 45.90 | 46.51 | 45.37 | 45.39 | 44,404 | -0.66(-1.44%) |
Aug 15, 2013 | 46.05 | 46.18 | 45.76 | 46.05 | 83,813 | -0.35(-0.76%) |
Aug 14, 2013 | 46.78 | 46.99 | 46.31 | 46.41 | 104,030 | -0.10(-0.22%) |
Aug 13, 2013 | 47.21 | 47.21 | 46.40 | 46.51 | 104,157 | -0.70(-1.48%) |
Aug 12, 2013 | 47.00 | 47.38 | 47.00 | 47.21 | 111,006 | +0.22(+0.48%) |
Aug 09, 2013 | 45.84 | 47.10 | 45.84 | 46.99 | 197,272 | +0.69(+1.49%) |
Aug 08, 2013 | 44.92 | 46.36 | 44.73 | 46.30 | 230,698 | +1.78(+4.00%) |
Aug 07, 2013 | 44.84 | 45.08 | 44.49 | 44.52 | 206,506 | -0.62(-1.36%) |
Aug 06, 2013 | 46.04 | 46.21 | 45.10 | 45.13 | 129,596 | -0.90(-1.96%) |
Aug 05, 2013 | 46.76 | 46.88 | 45.90 | 46.04 | 93,853 | -0.77(-1.65%) |
Aug 02, 2013 | 46.61 | 47.15 | 46.46 | 46.81 | 194,016 | +0.33(+0.70%) |
Aug 01, 2013 | 45.49 | 46.52 | 45.13 | 46.48 | 393,414 | +1.16(+2.55%) |
Jul 31, 2013 | 45.27 | 45.88 | 45.02 | 45.33 | 189,730 | -0.21(-0.45%) |
Jul 30, 2013 | 46.55 | 46.58 | 45.49 | 45.53 | 148,549 | -1.26(-2.69%) |
Jul 29, 2013 | 46.83 | 47.21 | 46.66 | 46.79 | 111,015 | -0.57(-1.20%) |
Jul 26, 2013 | 48.05 | 48.05 | 47.17 | 47.36 | 78,512 | -0.71(-1.47%) |
Jul 25, 2013 | 47.74 | 48.13 | 47.74 | 48.07 | 136,530 | +0.17(+0.35%) |
Jul 24, 2013 | 48.17 | 48.36 | 47.85 | 47.90 | 219,438 | -0.56(-1.15%) |
Jul 23, 2013 | 48.55 | 48.55 | 48.14 | 48.46 | 126,241 | +0.27(+0.56%) |
Jul 22, 2013 | 48.33 | 48.57 | 48.15 | 48.19 | 58,627 | +0.07(+0.14%) |
Jul 19, 2013 | 48.97 | 49.07 | 48.09 | 48.12 | 189,066 | -1.31(-2.66%) |
Jul 18, 2013 | 48.84 | 49.82 | 48.84 | 49.44 | 237,735 | +0.42(+0.86%) |
Jul 17, 2013 | 48.49 | 49.15 | 48.42 | 49.02 | 255,202 | +1.04(+2.18%) |
Jul 16, 2013 | 47.96 | 48.22 | 47.68 | 47.97 | 144,497 | +0.24(+0.51%) |
Jul 15, 2013 | 46.88 | 47.98 | 46.88 | 47.73 | 363,516 | +1.15(+2.46%) |
Jul 12, 2013 | 46.69 | 46.89 | 46.31 | 46.59 | 520,618 | -0.47(-0.99%) |
Jul 11, 2013 | 47.40 | 47.49 | 46.83 | 47.05 | 252,626 | +0.64(+1.39%) |
Jul 10, 2013 | 47.04 | 47.45 | 46.41 | 46.41 | 203,605 | -0.77(-1.64%) |
Jul 09, 2013 | 47.54 | 47.30 | 46.85 | 47.18 | 161,237 | -0.12(-0.26%) |
Jul 08, 2013 | 47.48 | 48.04 | 47.24 | 47.30 | 203,179 | +0.07(+0.14%) |
Jul 05, 2013 | 48.83 | 48.83 | 47.08 | 47.24 | 196,652 | -1.10(-2.28%) |
Jul 03, 2013 | 48.47 | 48.52 | 47.83 | 48.34 | 276,099 | -0.16(-0.33%) |
Jul 02, 2013 | 49.74 | 49.75 | 48.28 | 48.50 | 293,887 | -1.05(-2.13%) |
Jul 01, 2013 | 50.76 | 50.76 | 49.49 | 49.55 | 140,291 | -0.59(-1.17%) |
Jun 28, 2013 | 49.08 | 50.42 | 48.97 | 50.14 | 635,105 | +1.00(+2.04%) |
Jun 26, 2013 | 48.46 | 49.26 | 48.08 | 49.13 | 511,514 | +1.22(+2.56%) |
Jun 25, 2013 | 47.33 | 48.26 | 46.88 | 47.91 | 612,379 | +1.49(+3.22%) |
Jun 24, 2013 | 46.52 | 46.64 | 45.45 | 46.42 | 322,502 | -0.68(-1.45%) |
Jun 21, 2013 | 46.82 | 47.28 | 46.29 | 47.10 | 480,544 | +0.90(+1.95%) |
Jun 20, 2013 | 48.41 | 48.77 | 45.87 | 46.20 | 785,728 | -3.01(-6.12%) |
Jun 19, 2013 | 50.40 | 50.52 | 49.17 | 49.21 | 199,387 | -1.25(-2.48%) |
Jun 18, 2013 | 50.61 | 51.04 | 50.31 | 50.46 | 182,161 | -0.53(-1.03%) |
Jun 17, 2013 | 51.10 | 51.58 | 50.90 | 50.98 | 274,073 | +0.01(+0.02%) |
Jun 14, 2013 | 51.30 | 51.47 | 50.85 | 50.98 | 274,740 | -0.29(-0.57%) |
Jun 13, 2013 | 49.58 | 51.37 | 49.47 | 51.27 | 328,960 | +1.79(+3.61%) |
Jun 12, 2013 | 50.06 | 50.48 | 49.33 | 49.48 | 248,686 | -0.16(-0.32%) |
Jun 11, 2013 | 50.05 | 50.23 | 49.53 | 49.64 | 335,220 | -0.59(-1.17%) |
Jun 10, 2013 | 51.49 | 51.57 | 50.17 | 50.23 | 197,087 | -1.59(-3.08%) |
Jun 07, 2013 | 51.83 | 52.47 | 51.63 | 51.82 | 203,389 | -0.18(-0.35%) |
Jun 06, 2013 | 52.12 | 52.59 | 51.77 | 52.01 | 106,496 | -0.02(-0.04%) |
Jun 05, 2013 | 52.41 | 52.65 | 52.00 | 52.03 | 130,723 | -0.54(-1.03%) |
Jun 04, 2013 | 52.78 | 52.82 | 52.31 | 52.57 | 122,648 | +0.06(+0.12%) |