Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 36.80 | 36.80 | 35.94 | 35.98 | 418,839 | -0.75(-2.04%) |
Aug 29, 2013 | 36.71 | 37.03 | 36.67 | 36.73 | 166,203 | +0.03(+0.10%) |
Aug 28, 2013 | 36.76 | 36.93 | 36.53 | 36.70 | 208,830 | +0.03(+0.08%) |
Aug 27, 2013 | 37.46 | 37.74 | 36.63 | 36.67 | 333,029 | -1.07(-2.85%) |
Aug 26, 2013 | 37.89 | 38.13 | 37.65 | 37.74 | 265,830 | -0.22(-0.58%) |
Aug 23, 2013 | 38.28 | 38.28 | 37.84 | 37.96 | 217,454 | -0.23(-0.60%) |
Aug 22, 2013 | 37.84 | 38.33 | 37.84 | 38.19 | 184,166 | +0.48(+1.27%) |
Aug 21, 2013 | 38.02 | 38.11 | 37.66 | 37.71 | 387,160 | -0.43(-1.13%) |
Aug 20, 2013 | 37.80 | 38.30 | 37.78 | 38.14 | 322,599 | +0.37(+0.97%) |
Aug 19, 2013 | 37.97 | 38.02 | 37.73 | 37.78 | 323,998 | -0.25(-0.66%) |
Aug 16, 2013 | 38.02 | 38.43 | 37.96 | 38.02 | 217,769 | -0.09(-0.24%) |
Aug 15, 2013 | 38.20 | 38.25 | 37.90 | 38.11 | 303,169 | -0.32(-0.83%) |
Aug 14, 2013 | 38.62 | 38.79 | 38.41 | 38.43 | 303,588 | -0.12(-0.31%) |
Aug 13, 2013 | 38.39 | 38.60 | 38.16 | 38.55 | 209,333 | +0.20(+0.52%) |
Aug 12, 2013 | 38.18 | 38.52 | 38.00 | 38.35 | 175,362 | +0.01(+0.04%) |
Aug 09, 2013 | 38.32 | 38.57 | 38.24 | 38.34 | 288,109 | +0.01(+0.04%) |
Aug 08, 2013 | 38.41 | 38.50 | 38.08 | 38.32 | 220,856 | +0.11(+0.29%) |
Aug 07, 2013 | 38.52 | 38.59 | 37.98 | 38.21 | 283,949 | -0.36(-0.93%) |
Aug 06, 2013 | 38.88 | 38.95 | 38.50 | 38.57 | 228,473 | -0.39(-1.01%) |
Aug 05, 2013 | 38.93 | 39.08 | 38.43 | 38.97 | 221,431 | +0.01(+0.02%) |
Aug 02, 2013 | 39.20 | 39.26 | 38.78 | 38.96 | 305,610 | -0.39(-1.00%) |
Aug 01, 2013 | 38.84 | 39.49 | 38.75 | 39.35 | 576,081 | +0.81(+2.10%) |
Jul 31, 2013 | 38.29 | 39.07 | 38.29 | 38.54 | 341,765 | +0.21(+0.54%) |
Jul 30, 2013 | 38.18 | 38.77 | 37.89 | 38.34 | 231,728 | +0.16(+0.42%) |
Jul 29, 2013 | 38.40 | 38.52 | 37.99 | 38.18 | 171,258 | -0.31(-0.81%) |
Jul 26, 2013 | 38.57 | 38.69 | 38.21 | 38.49 | 200,878 | -0.25(-0.64%) |
Jul 25, 2013 | 39.07 | 39.38 | 38.60 | 38.74 | 281,537 | -0.49(-1.25%) |
Jul 24, 2013 | 38.93 | 39.58 | 38.73 | 39.23 | 393,188 | +0.28(+0.73%) |
Jul 23, 2013 | 38.58 | 38.97 | 38.20 | 38.95 | 435,821 | +0.55(+1.44%) |
Jul 22, 2013 | 37.49 | 38.58 | 37.28 | 38.39 | 568,419 | +0.35(+0.93%) |
Jul 19, 2013 | 37.91 | 38.17 | 37.73 | 38.04 | 363,607 | +0.17(+0.46%) |
Jul 18, 2013 | 37.39 | 38.06 | 37.29 | 37.87 | 346,500 | +0.55(+1.47%) |
Jul 17, 2013 | 37.16 | 37.51 | 37.16 | 37.32 | 317,882 | +0.15(+0.39%) |
Jul 16, 2013 | 37.90 | 38.02 | 36.91 | 37.17 | 315,578 | -0.73(-1.94%) |
Jul 15, 2013 | 37.58 | 37.91 | 37.46 | 37.91 | 491,644 | +0.49(+1.31%) |
Jul 12, 2013 | 36.89 | 37.47 | 36.85 | 37.42 | 225,718 | +0.54(+1.47%) |
Jul 11, 2013 | 38.10 | 38.10 | 36.78 | 36.87 | 633,407 | -1.02(-2.69%) |
Jul 10, 2013 | 37.75 | 37.90 | 37.48 | 37.89 | 730,200 | +0.17(+0.44%) |
Jul 09, 2013 | 37.62 | 37.75 | 37.30 | 37.73 | 488,246 | +0.29(+0.78%) |
Jul 08, 2013 | 36.95 | 37.45 | 36.95 | 37.44 | 551,599 | +0.60(+1.64%) |
Jul 05, 2013 | 36.35 | 36.87 | 36.30 | 36.83 | 348,705 | +0.74(+2.05%) |
Jul 03, 2013 | 36.00 | 36.16 | 35.86 | 36.09 | 465,962 | +0.12(+0.35%) |
Jul 02, 2013 | 35.44 | 36.01 | 35.31 | 35.97 | 895,676 | +0.48(+1.35%) |
Jul 01, 2013 | 35.01 | 35.66 | 34.98 | 35.49 | 340,052 | +0.63(+1.81%) |
Jun 28, 2013 | 34.96 | 35.14 | 34.85 | 34.86 | 450,401 | -0.11(-0.32%) |
Jun 27, 2013 | 34.76 | 35.06 | 34.60 | 34.97 | 432,368 | +0.42(+1.22%) |
Jun 26, 2013 | 34.77 | 34.91 | 34.53 | 34.55 | 593,847 | -0.09(-0.26%) |
Jun 25, 2013 | 34.44 | 34.73 | 34.15 | 34.64 | 858,200 | +0.44(+1.30%) |
Jun 24, 2013 | 34.11 | 34.46 | 34.03 | 34.19 | 544,429 | -0.10(-0.28%) |
Jun 21, 2013 | 34.29 | 34.44 | 34.08 | 34.29 | 982,840 | +0.17(+0.51%) |
Jun 20, 2013 | 33.77 | 34.42 | 33.69 | 34.12 | 525,948 | +0.08(+0.22%) |
Jun 19, 2013 | 34.27 | 34.44 | 34.01 | 34.04 | 252,442 | -0.19(-0.55%) |
Jun 18, 2013 | 34.07 | 34.35 | 33.92 | 34.23 | 397,062 | +0.21(+0.61%) |
Jun 17, 2013 | 33.99 | 34.28 | 33.81 | 34.02 | 419,830 | +0.07(+0.20%) |
Jun 14, 2013 | 34.25 | 34.43 | 33.86 | 33.95 | 237,190 | -0.39(-1.15%) |
Jun 13, 2013 | 33.88 | 34.39 | 33.88 | 34.35 | 315,538 | +0.46(+1.37%) |
Jun 12, 2013 | 34.37 | 34.51 | 33.85 | 33.88 | 153,526 | -0.37(-1.07%) |
Jun 11, 2013 | 34.17 | 34.48 | 34.05 | 34.25 | 251,902 | -0.20(-0.58%) |
Jun 10, 2013 | 34.24 | 34.48 | 34.05 | 34.45 | 267,953 | +0.39(+1.14%) |
Jun 07, 2013 | 34.12 | 34.28 | 33.92 | 34.06 | 474,941 | +0.17(+0.51%) |
Jun 06, 2013 | 33.81 | 34.15 | 33.68 | 33.89 | 476,285 | +0.04(+0.12%) |
Jun 05, 2013 | 34.19 | 34.32 | 33.79 | 33.85 | 415,407 | -0.35(-1.01%) |
Jun 04, 2013 | 34.69 | 34.80 | 34.03 | 34.19 | 640,676 | -0.49(-1.42%) |