Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.12 | 39.12 | 39.12 | 0 | +0.10(+0.26%) | |
Aug 29, 2013 | 38.77 | 39.05 | 38.58 | 39.02 | 41,491 | +0.25(+0.64%) |
Aug 28, 2013 | 38.55 | 39.05 | 38.50 | 38.77 | 66,473 | +0.02(+0.05%) |
Aug 27, 2013 | 38.27 | 38.92 | 38.24 | 38.75 | 98,952 | +0.47(+1.23%) |
Aug 26, 2013 | 38.85 | 38.85 | 38.04 | 38.28 | 123,827 | -0.52(-1.34%) |
Aug 23, 2013 | 39.30 | 39.30 | 38.75 | 38.80 | 123,899 | -0.37(-0.94%) |
Aug 22, 2013 | 39.00 | 39.39 | 38.83 | 39.17 | 59,951 | +0.18(+0.46%) |
Aug 21, 2013 | 38.90 | 39.11 | 38.89 | 38.99 | 87,226 | -0.01(-0.03%) |
Aug 20, 2013 | 39.29 | 39.42 | 38.91 | 39.00 | 188,538 | -0.17(-0.43%) |
Aug 19, 2013 | 39.93 | 39.93 | 39.01 | 39.17 | 94,987 | -0.70(-1.76%) |
Aug 16, 2013 | 39.94 | 40.09 | 39.61 | 39.87 | 86,020 | -0.06(-0.15%) |
Aug 15, 2013 | 40.49 | 40.49 | 39.74 | 39.93 | 156,611 | -0.41(-1.02%) |
Aug 14, 2013 | 39.93 | 40.43 | 39.69 | 40.34 | 210,054 | +0.40(+1.00%) |
Aug 13, 2013 | 39.63 | 40.08 | 39.33 | 39.94 | 252,998 | +0.36(+0.91%) |
Aug 12, 2013 | 39.22 | 39.77 | 39.05 | 39.58 | 186,689 | +0.27(+0.69%) |
Aug 09, 2013 | 39.65 | 39.98 | 39.16 | 39.31 | 163,920 | -0.69(-1.72%) |
Aug 08, 2013 | 37.88 | 40.28 | 37.88 | 40.00 | 325,258 | +2.48(+6.61%) |
Aug 07, 2013 | 37.56 | 37.73 | 37.18 | 37.52 | 79,739 | -0.01(-0.03%) |
Aug 06, 2013 | 37.40 | 37.75 | 37.40 | 37.53 | 127,537 | +0.07(+0.19%) |
Aug 02, 2013 | 37.46 | 37.46 | 37.46 | 0 | +0.12(+0.32%) | |
Aug 01, 2013 | 37.27 | 37.42 | 37.07 | 37.34 | 82,609 | +0.20(+0.54%) |
Jul 31, 2013 | 37.25 | 37.56 | 36.84 | 37.14 | 112,241 | -0.11(-0.30%) |
Jul 30, 2013 | 38.01 | 38.02 | 37.22 | 37.25 | 201,757 | -0.78(-2.05%) |
Jul 29, 2013 | 38.00 | 38.05 | 37.89 | 38.03 | 104,967 | -0.02(-0.05%) |
Jul 26, 2013 | 38.00 | 38.16 | 38.00 | 38.05 | 193,525 | -0.06(-0.16%) |
Jul 25, 2013 | 38.14 | 38.25 | 37.94 | 38.11 | 83,925 | -0.19(-0.50%) |
Jul 24, 2013 | 38.25 | 38.31 | 38.00 | 38.30 | 223,927 | +0.10(+0.26%) |
Jul 23, 2013 | 38.29 | 38.35 | 37.98 | 38.20 | 137,866 | -0.15(-0.39%) |
Jul 22, 2013 | 38.44 | 38.70 | 38.16 | 38.35 | 88,578 | -0.16(-0.42%) |
Jul 19, 2013 | 38.54 | 38.68 | 38.45 | 38.51 | 38,432 | +0.07(+0.18%) |
Jul 18, 2013 | 38.33 | 38.80 | 38.29 | 38.44 | 90,730 | +0.22(+0.58%) |
Jul 17, 2013 | 37.87 | 38.43 | 37.67 | 38.22 | 64,583 | +0.51(+1.35%) |
Jul 16, 2013 | 38.00 | 38.00 | 37.48 | 37.71 | 115,276 | -0.36(-0.95%) |
Jul 15, 2013 | 37.18 | 38.20 | 37.05 | 38.07 | 112,710 | +0.89(+2.39%) |
Jul 12, 2013 | 37.24 | 37.48 | 37.01 | 37.18 | 54,636 | -0.12(-0.32%) |
Jul 11, 2013 | 37.96 | 37.96 | 37.12 | 37.30 | 106,013 | -0.32(-0.85%) |
Jul 10, 2013 | 38.09 | 38.13 | 37.52 | 37.62 | 78,950 | -0.30(-0.79%) |
Jul 09, 2013 | 37.13 | 38.00 | 36.84 | 37.92 | 171,152 | +0.95(+2.57%) |
Jul 08, 2013 | 36.96 | 37.08 | 36.75 | 36.97 | 153,352 | -0.09(-0.24%) |
Jul 05, 2013 | 37.61 | 37.64 | 36.95 | 37.06 | 133,631 | -0.54(-1.44%) |
Jul 04, 2013 | 37.70 | 37.90 | 37.59 | 37.60 | 20,739 | -0.04(-0.11%) |
Jul 03, 2013 | 37.88 | 38.24 | 37.61 | 37.64 | 131,314 | -0.34(-0.90%) |
Jul 02, 2013 | 37.06 | 38.39 | 36.84 | 37.98 | 376,459 | +1.10(+2.98%) |
Jun 28, 2013 | 36.88 | 36.88 | 36.88 | 0 | +1.85(+5.28%) | |
Jun 26, 2013 | 35.35 | 35.36 | 34.82 | 35.03 | 302,358 | -0.49(-1.38%) |
Jun 25, 2013 | 34.31 | 35.71 | 34.31 | 35.52 | 453,290 | +1.25(+3.65%) |
Jun 24, 2013 | 34.26 | 34.32 | 34.11 | 34.27 | 131,274 | -0.12(-0.35%) |
Jun 21, 2013 | 33.81 | 34.39 | 33.63 | 34.39 | 282,452 | +0.67(+1.99%) |
Jun 20, 2013 | 33.83 | 33.87 | 33.53 | 33.72 | 65,938 | -0.15(-0.44%) |
Jun 19, 2013 | 33.90 | 34.06 | 33.72 | 33.87 | 109,509 | -0.03(-0.09%) |
Jun 18, 2013 | 33.90 | 34.00 | 33.64 | 33.90 | 139,117 | +0.00(+0.00%) |
Jun 17, 2013 | 34.00 | 34.12 | 33.82 | 33.90 | 80,719 | -0.03(-0.09%) |
Jun 14, 2013 | 34.22 | 34.29 | 33.87 | 33.93 | 178,835 | -0.22(-0.64%) |
Jun 13, 2013 | 34.26 | 34.45 | 33.98 | 34.15 | 132,468 | -0.11(-0.32%) |
Jun 12, 2013 | 34.82 | 34.82 | 34.25 | 34.26 | 127,956 | -0.49(-1.41%) |
Jun 11, 2013 | 34.52 | 34.97 | 34.52 | 34.75 | 96,724 | +0.06(+0.17%) |
Jun 10, 2013 | 34.61 | 34.79 | 34.55 | 34.69 | 82,299 | +0.19(+0.55%) |
Jun 07, 2013 | 34.48 | 34.50 | 34.31 | 34.50 | 115,935 | +0.07(+0.20%) |
Jun 06, 2013 | 34.39 | 34.48 | 34.33 | 34.43 | 58,619 | +0.09(+0.26%) |
Jun 05, 2013 | 34.20 | 34.38 | 34.20 | 34.34 | 91,824 | -0.02(-0.06%) |
Jun 04, 2013 | 34.00 | 34.56 | 34.00 | 34.36 | 52,038 | +0.30(+0.88%) |