Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.66 | 39.66 | 38.93 | 39.18 | 245,479 | -0.50(-1.25%) |
Aug 29, 2013 | 39.43 | 39.82 | 39.35 | 39.67 | 233,130 | +0.13(+0.33%) |
Aug 28, 2013 | 39.23 | 39.79 | 39.13 | 39.54 | 298,565 | +0.25(+0.64%) |
Aug 27, 2013 | 39.98 | 39.98 | 39.01 | 39.29 | 377,850 | -0.44(-1.11%) |
Aug 26, 2013 | 39.73 | 40.05 | 39.52 | 39.73 | 95,879 | +0.00(+0.00%) |
Aug 23, 2013 | 39.75 | 39.89 | 39.44 | 39.73 | 200,991 | +0.00(+0.00%) |
Aug 22, 2013 | 39.04 | 39.89 | 39.04 | 39.73 | 99,459 | +0.84(+2.17%) |
Aug 21, 2013 | 38.79 | 39.19 | 38.55 | 38.89 | 133,299 | -0.09(-0.24%) |
Aug 20, 2013 | 38.44 | 39.07 | 38.32 | 38.98 | 216,881 | +0.61(+1.59%) |
Aug 19, 2013 | 38.39 | 38.55 | 38.10 | 38.37 | 247,673 | -0.05(-0.12%) |
Aug 16, 2013 | 37.79 | 38.53 | 37.76 | 38.42 | 205,020 | +0.41(+1.09%) |
Aug 15, 2013 | 38.51 | 38.73 | 37.84 | 38.00 | 147,195 | -0.96(-2.46%) |
Aug 14, 2013 | 39.54 | 39.54 | 38.83 | 38.96 | 302,046 | -0.55(-1.40%) |
Aug 13, 2013 | 39.98 | 40.00 | 39.44 | 39.51 | 189,165 | -0.45(-1.13%) |
Aug 12, 2013 | 39.69 | 40.09 | 39.64 | 39.96 | 178,486 | -0.15(-0.37%) |
Aug 09, 2013 | 40.55 | 40.81 | 39.88 | 40.11 | 175,775 | -0.65(-1.59%) |
Aug 08, 2013 | 40.50 | 40.84 | 40.29 | 40.76 | 120,185 | +0.13(+0.32%) |
Aug 07, 2013 | 40.39 | 40.78 | 40.11 | 40.63 | 86,080 | +0.17(+0.42%) |
Aug 06, 2013 | 41.00 | 41.11 | 40.08 | 40.46 | 125,476 | -0.78(-1.89%) |
Aug 05, 2013 | 41.24 | 41.59 | 40.94 | 41.24 | 181,092 | -0.32(-0.77%) |
Aug 02, 2013 | 40.70 | 41.61 | 40.49 | 41.56 | 170,960 | +0.58(+1.42%) |
Aug 01, 2013 | 38.75 | 41.05 | 38.50 | 40.98 | 393,768 | +2.85(+7.48%) |
Jul 31, 2013 | 38.23 | 38.46 | 38.08 | 38.13 | 168,431 | +0.14(+0.37%) |
Jul 30, 2013 | 38.38 | 38.49 | 37.90 | 37.99 | 246,830 | -0.31(-0.81%) |
Jul 29, 2013 | 38.29 | 38.46 | 38.05 | 38.29 | 118,580 | -0.18(-0.46%) |
Jul 26, 2013 | 38.42 | 38.63 | 38.13 | 38.47 | 236,528 | -0.32(-0.82%) |
Jul 25, 2013 | 38.36 | 38.81 | 38.07 | 38.79 | 139,645 | +0.32(+0.83%) |
Jul 24, 2013 | 38.64 | 38.73 | 38.31 | 38.47 | 129,027 | -0.13(-0.34%) |
Jul 23, 2013 | 38.82 | 38.89 | 38.46 | 38.60 | 105,023 | -0.15(-0.39%) |
Jul 22, 2013 | 38.01 | 38.96 | 37.81 | 38.75 | 237,288 | +0.76(+2.00%) |
Jul 19, 2013 | 37.58 | 38.02 | 37.56 | 37.99 | 203,520 | +0.36(+0.95%) |
Jul 18, 2013 | 37.28 | 37.71 | 37.28 | 37.64 | 132,862 | +0.36(+0.96%) |
Jul 17, 2013 | 37.12 | 37.50 | 37.08 | 37.28 | 82,835 | +0.32(+0.86%) |
Jul 16, 2013 | 36.87 | 37.31 | 36.61 | 36.96 | 128,058 | +0.02(+0.05%) |
Jul 15, 2013 | 36.54 | 36.95 | 36.14 | 36.94 | 138,125 | +0.33(+0.90%) |
Jul 12, 2013 | 36.66 | 36.90 | 36.02 | 36.62 | 174,291 | -0.29(-0.79%) |
Jul 11, 2013 | 36.61 | 36.92 | 36.45 | 36.91 | 165,740 | +0.64(+1.76%) |
Jul 10, 2013 | 35.87 | 36.40 | 35.47 | 36.27 | 189,851 | +0.29(+0.81%) |
Jul 09, 2013 | 35.73 | 35.99 | 35.56 | 35.98 | 184,909 | +0.42(+1.19%) |
Jul 08, 2013 | 35.68 | 35.88 | 35.42 | 35.56 | 126,070 | -0.09(-0.26%) |
Jul 05, 2013 | 35.41 | 35.65 | 34.72 | 35.65 | 178,717 | +0.68(+1.96%) |
Jul 03, 2013 | 34.40 | 35.05 | 34.20 | 34.96 | 56,179 | +0.29(+0.84%) |
Jul 02, 2013 | 35.30 | 35.37 | 34.26 | 34.67 | 96,189 | -0.63(-1.78%) |
Jul 01, 2013 | 34.84 | 35.51 | 34.80 | 35.30 | 323,805 | +0.53(+1.54%) |
Jun 28, 2013 | 34.80 | 35.07 | 34.62 | 34.77 | 214,366 | -0.21(-0.59%) |
Jun 27, 2013 | 34.46 | 35.05 | 34.38 | 34.97 | 152,507 | +0.72(+2.11%) |
Jun 26, 2013 | 34.31 | 35.04 | 34.06 | 34.25 | 110,124 | +0.33(+0.97%) |
Jun 25, 2013 | 34.13 | 34.42 | 33.74 | 33.92 | 217,043 | +0.43(+1.29%) |
Jun 24, 2013 | 33.81 | 34.26 | 33.38 | 33.49 | 166,395 | -0.79(-2.29%) |
Jun 21, 2013 | 34.29 | 34.30 | 33.62 | 34.28 | 243,057 | +0.32(+0.94%) |
Jun 20, 2013 | 34.10 | 34.25 | 33.75 | 33.96 | 139,419 | -0.65(-1.89%) |
Jun 19, 2013 | 34.79 | 34.98 | 34.41 | 34.62 | 113,856 | -0.28(-0.80%) |
Jun 18, 2013 | 34.17 | 35.06 | 34.17 | 34.90 | 115,456 | +0.80(+2.33%) |
Jun 17, 2013 | 34.13 | 34.36 | 33.90 | 34.10 | 90,908 | +0.23(+0.69%) |
Jun 14, 2013 | 34.27 | 34.27 | 33.61 | 33.87 | 57,992 | -0.46(-1.34%) |
Jun 13, 2013 | 33.48 | 34.43 | 33.48 | 34.33 | 72,452 | +0.77(+2.29%) |
Jun 12, 2013 | 34.29 | 34.41 | 33.36 | 33.56 | 146,489 | -0.51(-1.48%) |
Jun 11, 2013 | 33.95 | 34.35 | 33.69 | 34.06 | 109,814 | -0.39(-1.14%) |
Jun 10, 2013 | 34.55 | 34.61 | 34.10 | 34.46 | 111,335 | +0.01(+0.03%) |
Jun 07, 2013 | 34.12 | 34.73 | 33.92 | 34.45 | 93,612 | +0.55(+1.63%) |
Jun 06, 2013 | 33.43 | 33.94 | 33.43 | 33.90 | 128,926 | +0.39(+1.17%) |
Jun 05, 2013 | 34.16 | 34.42 | 33.46 | 33.50 | 109,988 | -0.80(-2.32%) |
Jun 04, 2013 | 34.68 | 34.85 | 33.66 | 34.30 | 135,978 | -0.43(-1.24%) |