Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.94 | 40.98 | 40.90 | 40.92 | 0 | -0.07(-0.18%) |
Aug 29, 2013 | 40.85 | 41.02 | 40.82 | 40.99 | 0 | +0.06(+0.16%) |
Aug 28, 2013 | 40.94 | 41.01 | 40.89 | 40.93 | 0 | -0.13(-0.31%) |
Aug 27, 2013 | 41.01 | 41.07 | 40.94 | 41.05 | 0 | +0.07(+0.18%) |
Aug 26, 2013 | 40.97 | 41.01 | 40.91 | 40.98 | 0 | +0.15(+0.37%) |
Aug 23, 2013 | 40.69 | 40.89 | 40.68 | 40.83 | 0 | +0.16(+0.40%) |
Aug 22, 2013 | 40.72 | 40.86 | 40.63 | 40.67 | 0 | +0.02(+0.04%) |
Aug 21, 2013 | 40.77 | 40.84 | 40.65 | 40.65 | 0 | -0.17(-0.41%) |
Aug 20, 2013 | 40.77 | 40.83 | 40.77 | 40.82 | 0 | +0.14(+0.36%) |
Aug 19, 2013 | 40.77 | 40.81 | 40.66 | 40.68 | 0 | -0.12(-0.30%) |
Aug 16, 2013 | 40.98 | 40.99 | 40.79 | 40.80 | 0 | -0.16(-0.39%) |
Aug 15, 2013 | 40.97 | 41.05 | 40.91 | 40.96 | 28,771 | -0.13(-0.31%) |
Aug 14, 2013 | 41.06 | 41.13 | 41.05 | 41.09 | 0 | +0.03(+0.08%) |
Aug 13, 2013 | 41.11 | 41.16 | 41.04 | 41.05 | 40,030 | -0.21(-0.51%) |
Aug 12, 2013 | 41.30 | 41.38 | 41.24 | 41.26 | 42,540 | +0.01(+0.02%) |
Aug 09, 2013 | 41.27 | 41.31 | 41.20 | 41.26 | 81,025 | +0.01(+0.02%) |
Aug 08, 2013 | 41.33 | 41.33 | 41.25 | 41.25 | 44,047 | +0.04(+0.10%) |
Aug 07, 2013 | 41.18 | 41.26 | 41.18 | 41.21 | 72,806 | +0.05(+0.12%) |
Aug 06, 2013 | 41.21 | 41.23 | 41.11 | 41.16 | 80,405 | +0.00(+0.00%) |
Aug 05, 2013 | 41.21 | 41.24 | 41.14 | 41.16 | 75,662 | -0.05(-0.12%) |
Aug 02, 2013 | 41.10 | 41.25 | 41.10 | 41.21 | 134,812 | +0.25(+0.61%) |
Aug 01, 2013 | 41.08 | 41.08 | 40.94 | 40.96 | 94,251 | -0.19(-0.47%) |
Jul 31, 2013 | 40.97 | 41.16 | 40.85 | 41.15 | 0 | +0.03(+0.08%) |
Jul 30, 2013 | 41.18 | 41.23 | 41.10 | 41.12 | 0 | -0.05(-0.12%) |
Jul 29, 2013 | 41.17 | 41.21 | 41.14 | 41.17 | 0 | -0.09(-0.21%) |
Jul 26, 2013 | 41.22 | 41.26 | 41.22 | 41.26 | 0 | +0.05(+0.12%) |
Jul 25, 2013 | 41.02 | 41.21 | 41.01 | 41.21 | 0 | +0.06(+0.15%) |
Jul 24, 2013 | 41.09 | 41.18 | 41.06 | 41.15 | 0 | -0.08(-0.19%) |
Jul 23, 2013 | 41.28 | 41.30 | 41.20 | 41.22 | 0 | -0.04(-0.10%) |
Jul 22, 2013 | 41.27 | 41.31 | 41.22 | 41.26 | 0 | -0.02(-0.06%) |
Jul 19, 2013 | 41.10 | 41.30 | 41.10 | 41.29 | 0 | +0.21(+0.51%) |
Jul 18, 2013 | 41.14 | 41.22 | 41.05 | 41.08 | 0 | -0.06(-0.14%) |
Jul 17, 2013 | 41.17 | 41.26 | 41.13 | 41.14 | 367,171 | +0.05(+0.12%) |
Jul 16, 2013 | 41.14 | 41.14 | 41.02 | 41.09 | 0 | +0.05(+0.12%) |
Jul 15, 2013 | 40.97 | 41.11 | 40.97 | 41.04 | 0 | +0.10(+0.24%) |
Jul 12, 2013 | 41.01 | 41.10 | 40.90 | 40.94 | 0 | -0.02(-0.04%) |
Jul 11, 2013 | 40.91 | 41.02 | 40.86 | 40.96 | 0 | +0.22(+0.53%) |
Jul 10, 2013 | 40.93 | 40.95 | 40.74 | 40.74 | 0 | -0.23(-0.55%) |
Jul 09, 2013 | 40.86 | 41.04 | 40.86 | 40.97 | 0 | +0.14(+0.34%) |
Jul 08, 2013 | 40.72 | 40.89 | 40.72 | 40.83 | 0 | +0.13(+0.32%) |
Jul 05, 2013 | 40.72 | 40.82 | 40.61 | 40.70 | 0 | -0.49(-1.19%) |
Jul 03, 2013 | 41.22 | 41.28 | 41.18 | 41.19 | 0 | -0.07(-0.18%) |
Jul 02, 2013 | 41.18 | 41.28 | 41.17 | 41.26 | 0 | +0.07(+0.18%) |
Jul 01, 2013 | 41.17 | 41.23 | 41.13 | 41.19 | 0 | +0.07(+0.18%) |
Jun 28, 2013 | 41.07 | 41.16 | 41.03 | 41.12 | 853,278 | +0.22(+0.53%) |
Jun 26, 2013 | 40.85 | 40.93 | 40.77 | 40.90 | 0 | +0.08(+0.20%) |
Jun 25, 2013 | 40.86 | 40.86 | 40.70 | 40.82 | 0 | -0.02(-0.04%) |
Jun 24, 2013 | 40.72 | 40.92 | 40.65 | 40.84 | 0 | -0.10(-0.24%) |
Jun 21, 2013 | 41.12 | 41.20 | 40.91 | 40.93 | 158,930 | -0.23(-0.55%) |
Jun 20, 2013 | 41.21 | 41.30 | 41.14 | 41.16 | 0 | -0.21(-0.51%) |
Jun 19, 2013 | 41.64 | 41.64 | 41.35 | 41.37 | 0 | -0.22(-0.54%) |
Jun 18, 2013 | 41.52 | 41.63 | 41.51 | 41.59 | 0 | +0.02(+0.06%) |
Jun 17, 2013 | 41.63 | 41.65 | 41.57 | 41.57 | 0 | -0.08(-0.19%) |
Jun 14, 2013 | 41.61 | 41.70 | 41.59 | 41.65 | 0 | +0.07(+0.17%) |
Jun 13, 2013 | 41.39 | 41.58 | 41.39 | 41.58 | 58,517 | +0.19(+0.47%) |
Jun 12, 2013 | 41.43 | 41.49 | 41.39 | 41.39 | 34,724 | -0.13(-0.31%) |
Jun 11, 2013 | 41.36 | 41.51 | 41.35 | 41.51 | 54,035 | +0.06(+0.15%) |
Jun 10, 2013 | 41.40 | 41.49 | 41.36 | 41.45 | 0 | -0.06(-0.15%) |
Jun 07, 2013 | 41.51 | 41.59 | 41.48 | 41.51 | 0 | -0.06(-0.15%) |
Jun 06, 2013 | 41.43 | 41.64 | 41.43 | 41.58 | 0 | +0.09(+0.21%) |
Jun 05, 2013 | 41.52 | 41.53 | 41.46 | 41.49 | 0 | -0.05(-0.12%) |
Jun 04, 2013 | 41.51 | 41.57 | 41.47 | 41.54 | 0 | +0.03(+0.08%) |