Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.87 | 41.99 | 41.80 | 41.98 | 0 | +0.43(+1.04%) |
Aug 29, 2013 | 41.45 | 41.95 | 41.45 | 41.55 | 0 | +0.39(+0.95%) |
Aug 28, 2013 | 40.94 | 41.16 | 40.94 | 41.16 | 0 | +0.46(+1.13%) |
Aug 27, 2013 | 41.20 | 41.20 | 40.70 | 40.70 | 0 | -1.13(-2.70%) |
Aug 26, 2013 | 42.17 | 42.17 | 41.83 | 41.83 | 0 | -0.10(-0.24%) |
Aug 23, 2013 | 41.59 | 42.05 | 41.53 | 41.93 | 0 | +0.36(+0.86%) |
Aug 22, 2013 | 41.14 | 41.95 | 41.14 | 41.58 | 0 | +0.59(+1.45%) |
Aug 21, 2013 | 41.62 | 41.62 | 40.97 | 40.98 | 0 | -0.93(-2.21%) |
Aug 20, 2013 | 41.88 | 42.18 | 41.88 | 41.91 | 0 | -0.15(-0.36%) |
Aug 19, 2013 | 42.89 | 42.89 | 42.06 | 42.06 | 0 | -0.80(-1.87%) |
Aug 16, 2013 | 43.05 | 43.34 | 42.83 | 42.86 | 0 | -0.29(-0.68%) |
Aug 15, 2013 | 43.09 | 43.22 | 42.85 | 43.15 | 37,819 | -0.19(-0.43%) |
Aug 14, 2013 | 43.33 | 43.73 | 43.33 | 43.34 | 0 | -0.26(-0.61%) |
Aug 13, 2013 | 43.37 | 43.67 | 43.32 | 43.60 | 1,931 | +0.67(+1.56%) |
Aug 12, 2013 | 42.69 | 42.93 | 42.69 | 42.93 | 4,025 | +0.56(+1.32%) |
Aug 09, 2013 | 42.47 | 42.79 | 42.37 | 42.37 | 4,628 | -0.11(-0.26%) |
Aug 08, 2013 | 42.08 | 42.72 | 42.08 | 42.48 | 2,859 | +0.69(+1.64%) |
Aug 07, 2013 | 42.28 | 42.28 | 41.80 | 41.80 | 8,515 | -0.90(-2.11%) |
Aug 06, 2013 | 42.85 | 42.85 | 42.51 | 42.70 | 9,680 | -0.47(-1.09%) |
Aug 05, 2013 | 43.07 | 43.17 | 42.89 | 43.17 | 6,649 | -0.10(-0.23%) |
Aug 02, 2013 | 43.37 | 43.45 | 43.19 | 43.27 | 17,632 | -0.20(-0.45%) |
Aug 01, 2013 | 43.26 | 43.46 | 43.26 | 43.46 | 5,997 | +0.30(+0.70%) |
Jul 31, 2013 | 42.84 | 43.16 | 42.67 | 43.16 | 0 | +0.19(+0.44%) |
Jul 30, 2013 | 43.12 | 43.19 | 42.93 | 42.97 | 0 | -0.13(-0.30%) |
Jul 29, 2013 | 43.13 | 43.23 | 43.01 | 43.10 | 0 | -0.60(-1.38%) |
Jul 26, 2013 | 43.53 | 43.71 | 43.37 | 43.71 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 43.41 | 43.71 | 43.36 | 43.71 | 0 | +0.37(+0.86%) |
Jul 24, 2013 | 43.49 | 43.50 | 43.22 | 43.33 | 0 | -0.35(-0.81%) |
Jul 23, 2013 | 43.58 | 43.81 | 43.49 | 43.69 | 0 | +0.44(+1.02%) |
Jul 22, 2013 | 42.92 | 43.25 | 42.92 | 43.24 | 0 | +0.23(+0.53%) |
Jul 19, 2013 | 42.89 | 43.02 | 42.71 | 43.02 | 0 | +0.15(+0.34%) |
Jul 18, 2013 | 43.16 | 43.18 | 42.87 | 42.87 | 0 | -0.45(-1.03%) |
Jul 17, 2013 | 43.35 | 43.38 | 43.18 | 43.32 | 1,765,426 | +0.10(+0.23%) |
Jul 16, 2013 | 43.08 | 43.23 | 42.87 | 43.22 | 0 | -0.02(-0.04%) |
Jul 15, 2013 | 43.11 | 43.27 | 42.98 | 43.23 | 0 | +0.37(+0.85%) |
Jul 12, 2013 | 42.73 | 42.88 | 42.56 | 42.87 | 0 | -0.46(-1.05%) |
Jul 11, 2013 | 42.55 | 43.33 | 42.55 | 43.32 | 0 | +2.02(+4.88%) |
Jul 10, 2013 | 41.35 | 41.46 | 41.15 | 41.31 | 0 | +0.18(+0.43%) |
Jul 09, 2013 | 41.41 | 41.45 | 41.12 | 41.13 | 0 | +0.25(+0.62%) |
Jul 08, 2013 | 40.66 | 41.10 | 40.66 | 40.88 | 0 | +0.18(+0.45%) |
Jul 05, 2013 | 40.95 | 40.95 | 40.60 | 40.69 | 0 | -0.48(-1.16%) |
Jul 03, 2013 | 41.34 | 41.34 | 41.16 | 41.17 | 0 | -0.39(-0.93%) |
Jul 02, 2013 | 42.00 | 42.01 | 41.31 | 41.56 | 0 | -0.37(-0.89%) |
Jul 01, 2013 | 42.41 | 42.41 | 41.93 | 41.93 | 0 | +0.15(+0.37%) |
Jun 28, 2013 | 41.63 | 41.94 | 41.55 | 41.78 | 33,252 | +0.68(+1.66%) |
Jun 26, 2013 | 40.67 | 41.14 | 40.67 | 41.10 | 0 | +0.55(+1.36%) |
Jun 25, 2013 | 40.57 | 40.65 | 40.29 | 40.54 | 0 | +0.71(+1.78%) |
Jun 24, 2013 | 39.77 | 40.28 | 39.41 | 39.84 | 0 | -1.07(-2.61%) |
Jun 21, 2013 | 40.72 | 41.08 | 40.33 | 40.91 | 10,168 | +0.81(+2.01%) |
Jun 20, 2013 | 41.51 | 41.51 | 40.04 | 40.10 | 0 | -2.01(-4.77%) |
Jun 19, 2013 | 42.97 | 43.04 | 42.10 | 42.10 | 0 | -0.84(-1.95%) |
Jun 18, 2013 | 42.85 | 43.25 | 42.84 | 42.94 | 0 | -0.10(-0.23%) |
Jun 17, 2013 | 43.23 | 43.35 | 42.93 | 43.04 | 0 | +0.46(+1.09%) |
Jun 14, 2013 | 42.98 | 42.98 | 42.50 | 42.58 | 0 | -0.64(-1.49%) |
Jun 13, 2013 | 42.74 | 43.22 | 42.64 | 43.22 | 16,426 | +0.31(+0.71%) |
Jun 12, 2013 | 43.01 | 43.01 | 42.63 | 42.91 | 20,179 | -0.17(-0.39%) |
Jun 11, 2013 | 43.28 | 43.28 | 43.02 | 43.08 | 42,224 | -0.67(-1.54%) |
Jun 10, 2013 | 43.79 | 44.03 | 43.71 | 43.76 | 0 | -0.52(-1.18%) |
Jun 07, 2013 | 44.42 | 44.57 | 44.17 | 44.28 | 0 | -0.31(-0.70%) |
Jun 06, 2013 | 44.38 | 44.62 | 44.11 | 44.59 | 0 | +0.30(+0.69%) |
Jun 05, 2013 | 45.17 | 45.17 | 44.26 | 44.28 | 0 | -0.73(-1.63%) |
Jun 04, 2013 | 45.12 | 45.21 | 44.87 | 45.02 | 0 | -0.53(-1.16%) |