Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.66 | 39.86 | 39.41 | 39.58 | 1,130,682 | -0.09(-0.22%) |
Aug 29, 2013 | 39.82 | 39.92 | 39.50 | 39.67 | 1,173,342 | -0.17(-0.42%) |
Aug 28, 2013 | 39.83 | 40.02 | 39.63 | 39.84 | 1,543,532 | +0.06(+0.15%) |
Aug 27, 2013 | 39.34 | 39.95 | 39.34 | 39.78 | 1,458,510 | +0.09(+0.24%) |
Aug 26, 2013 | 39.86 | 40.04 | 39.56 | 39.68 | 1,198,676 | -0.20(-0.50%) |
Aug 23, 2013 | 39.64 | 39.96 | 39.49 | 39.88 | 986,650 | +0.27(+0.67%) |
Aug 22, 2013 | 39.59 | 39.79 | 39.43 | 39.62 | 713,803 | +0.09(+0.22%) |
Aug 21, 2013 | 39.87 | 39.92 | 39.34 | 39.53 | 1,682,126 | -0.48(-1.20%) |
Aug 20, 2013 | 39.74 | 40.26 | 39.55 | 40.01 | 1,241,620 | +0.25(+0.64%) |
Aug 19, 2013 | 39.86 | 40.21 | 39.50 | 39.75 | 1,347,124 | -0.25(-0.64%) |
Aug 16, 2013 | 40.43 | 40.47 | 39.77 | 40.01 | 1,419,475 | -0.51(-1.27%) |
Aug 15, 2013 | 40.85 | 40.89 | 40.43 | 40.52 | 1,432,364 | -0.54(-1.31%) |
Aug 14, 2013 | 41.35 | 41.44 | 40.94 | 41.06 | 1,258,028 | -0.33(-0.79%) |
Aug 13, 2013 | 41.70 | 41.79 | 41.25 | 41.39 | 1,317,802 | -0.31(-0.75%) |
Aug 12, 2013 | 41.64 | 41.73 | 41.46 | 41.70 | 1,008,881 | -0.21(-0.49%) |
Aug 09, 2013 | 42.07 | 42.07 | 41.63 | 41.91 | 1,692,063 | -0.16(-0.38%) |
Aug 08, 2013 | 41.88 | 42.19 | 41.69 | 42.07 | 900,931 | +0.26(+0.62%) |
Aug 07, 2013 | 41.66 | 42.03 | 41.58 | 41.81 | 1,114,559 | -0.06(-0.14%) |
Aug 06, 2013 | 42.05 | 42.14 | 41.85 | 41.87 | 2,313,641 | -0.19(-0.45%) |
Aug 05, 2013 | 42.26 | 42.26 | 41.91 | 42.05 | 1,097,639 | -0.35(-0.82%) |
Aug 02, 2013 | 42.37 | 42.48 | 42.08 | 42.40 | 927,488 | +0.03(+0.07%) |
Aug 01, 2013 | 42.07 | 42.40 | 41.98 | 42.37 | 1,308,155 | +0.53(+1.26%) |
Jul 31, 2013 | 42.01 | 42.14 | 41.59 | 41.85 | 1,898,943 | -0.31(-0.74%) |
Jul 30, 2013 | 42.01 | 42.37 | 41.94 | 42.16 | 1,961,671 | +0.37(+0.89%) |
Jul 29, 2013 | 41.34 | 42.03 | 41.29 | 41.79 | 1,502,865 | +0.27(+0.64%) |
Jul 26, 2013 | 41.24 | 41.56 | 40.84 | 41.52 | 1,384,010 | +0.08(+0.19%) |
Jul 25, 2013 | 41.16 | 41.60 | 41.04 | 41.45 | 1,271,716 | +0.22(+0.53%) |
Jul 24, 2013 | 41.92 | 41.99 | 40.94 | 41.23 | 1,135,725 | -0.70(-1.68%) |
Jul 23, 2013 | 41.73 | 41.98 | 41.68 | 41.93 | 1,332,436 | +0.21(+0.51%) |
Jul 22, 2013 | 41.63 | 41.88 | 41.59 | 41.72 | 852,584 | +0.12(+0.30%) |
Jul 19, 2013 | 41.84 | 41.89 | 41.52 | 41.59 | 966,738 | -0.15(-0.37%) |
Jul 18, 2013 | 41.30 | 41.79 | 41.20 | 41.75 | 962,433 | +0.72(+1.76%) |
Jul 17, 2013 | 41.37 | 41.48 | 40.94 | 41.02 | 1,442,295 | -0.15(-0.36%) |
Jul 16, 2013 | 41.42 | 41.47 | 41.04 | 41.17 | 1,010,344 | -0.15(-0.36%) |
Jul 15, 2013 | 40.76 | 41.33 | 40.72 | 41.32 | 2,018,593 | +0.49(+1.19%) |
Jul 12, 2013 | 40.68 | 40.85 | 40.34 | 40.84 | 1,446,692 | +0.15(+0.36%) |
Jul 11, 2013 | 40.34 | 40.71 | 40.28 | 40.69 | 1,242,277 | +0.69(+1.73%) |
Jul 10, 2013 | 39.34 | 40.01 | 39.32 | 39.99 | 1,898,213 | +0.44(+1.11%) |
Jul 09, 2013 | 39.53 | 39.56 | 39.12 | 39.56 | 3,125,186 | +0.25(+0.63%) |
Jul 08, 2013 | 39.05 | 39.57 | 38.95 | 39.31 | 1,341,297 | +0.38(+0.97%) |
Jul 05, 2013 | 39.02 | 39.10 | 38.30 | 38.93 | 1,238,736 | -0.08(-0.20%) |
Jul 03, 2013 | 38.82 | 39.13 | 38.73 | 39.01 | 728,261 | -0.07(-0.17%) |
Jul 02, 2013 | 38.96 | 39.34 | 38.90 | 39.07 | 1,179,889 | +0.11(+0.29%) |
Jul 01, 2013 | 40.01 | 40.05 | 38.80 | 38.96 | 1,334,259 | -0.70(-1.78%) |
Jun 28, 2013 | 39.28 | 39.75 | 39.02 | 39.66 | 1,812,708 | +0.21(+0.53%) |
Jun 27, 2013 | 39.43 | 39.82 | 39.40 | 39.46 | 1,277,141 | +0.16(+0.41%) |
Jun 26, 2013 | 38.91 | 39.44 | 38.90 | 39.30 | 2,257,750 | +0.65(+1.67%) |
Jun 25, 2013 | 38.24 | 38.75 | 37.93 | 38.65 | 1,430,173 | +0.59(+1.54%) |
Jun 24, 2013 | 37.99 | 38.40 | 37.69 | 38.07 | 1,885,451 | -0.21(-0.56%) |
Jun 21, 2013 | 38.12 | 38.49 | 37.51 | 38.28 | 2,808,578 | +0.40(+1.05%) |
Jun 20, 2013 | 38.86 | 38.90 | 37.79 | 37.88 | 2,426,039 | -1.23(-3.15%) |
Jun 19, 2013 | 39.91 | 40.08 | 39.09 | 39.11 | 2,014,178 | -0.89(-2.23%) |
Jun 18, 2013 | 39.69 | 40.01 | 39.50 | 40.01 | 919,564 | +0.32(+0.81%) |
Jun 17, 2013 | 39.83 | 40.11 | 39.50 | 39.69 | 1,230,923 | +0.11(+0.27%) |
Jun 14, 2013 | 39.63 | 39.86 | 39.45 | 39.58 | 1,192,732 | -0.10(-0.25%) |
Jun 13, 2013 | 39.06 | 39.73 | 38.71 | 39.68 | 1,523,181 | +0.80(+2.05%) |
Jun 12, 2013 | 39.45 | 39.61 | 38.81 | 38.89 | 1,048,236 | -0.38(-0.97%) |
Jun 11, 2013 | 39.10 | 39.49 | 39.02 | 39.27 | 4,954,580 | -0.07(-0.18%) |
Jun 10, 2013 | 39.58 | 39.62 | 39.26 | 39.34 | 5,475,007 | -0.23(-0.58%) |
Jun 07, 2013 | 39.25 | 39.59 | 39.01 | 39.56 | 5,361,753 | +0.43(+1.09%) |
Jun 06, 2013 | 38.72 | 39.15 | 38.62 | 39.14 | 1,133,486 | +0.47(+1.21%) |
Jun 05, 2013 | 38.87 | 38.96 | 38.46 | 38.67 | 1,011,932 | -0.30(-0.77%) |
Jun 04, 2013 | 39.09 | 39.29 | 38.70 | 38.97 | 1,409,397 | -0.19(-0.48%) |