Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.80 | 41.07 | 40.67 | 40.89 | 0 | -0.02(-0.06%) |
Aug 29, 2013 | 40.02 | 41.15 | 40.01 | 40.91 | 660,712 | +0.95(+2.36%) |
Aug 28, 2013 | 40.05 | 40.38 | 39.78 | 39.97 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.48 | 40.98 | 40.13 | 40.14 | 993,250 | -0.78(-1.92%) |
Aug 26, 2013 | 40.91 | 41.05 | 40.44 | 40.92 | 0 | +0.00(+0.01%) |
Aug 23, 2013 | 40.61 | 41.05 | 40.04 | 40.92 | 0 | +0.48(+1.17%) |
Aug 22, 2013 | 39.45 | 42.74 | 39.42 | 40.45 | 5,997,654 | +3.99(+10.96%) |
Aug 21, 2013 | 36.88 | 37.15 | 36.27 | 36.45 | 1,376,836 | -0.48(-1.30%) |
Aug 20, 2013 | 36.95 | 37.24 | 36.56 | 36.93 | 731,828 | +0.12(+0.34%) |
Aug 19, 2013 | 36.17 | 36.85 | 36.10 | 36.80 | 654,754 | +0.58(+1.60%) |
Aug 16, 2013 | 36.49 | 36.52 | 36.09 | 36.23 | 0 | -0.42(-1.15%) |
Aug 15, 2013 | 37.73 | 37.75 | 36.55 | 36.65 | 956,830 | -1.36(-3.59%) |
Aug 14, 2013 | 38.16 | 38.48 | 38.00 | 38.01 | 726,796 | -0.27(-0.72%) |
Aug 13, 2013 | 38.13 | 39.15 | 38.08 | 38.28 | 1,495,812 | +0.29(+0.76%) |
Aug 12, 2013 | 37.05 | 38.00 | 37.02 | 37.99 | 1,280,584 | +1.04(+2.81%) |
Aug 09, 2013 | 36.72 | 37.25 | 36.66 | 36.95 | 808,718 | +0.25(+0.69%) |
Aug 08, 2013 | 36.87 | 37.00 | 36.50 | 36.70 | 833,174 | +0.05(+0.14%) |
Aug 07, 2013 | 37.00 | 37.09 | 36.61 | 36.65 | 681,556 | -0.47(-1.27%) |
Aug 06, 2013 | 37.27 | 37.38 | 36.79 | 37.12 | 517,974 | -0.13(-0.35%) |
Aug 05, 2013 | 36.94 | 37.33 | 36.83 | 37.25 | 860,136 | +0.30(+0.83%) |
Aug 02, 2013 | 36.83 | 37.05 | 36.64 | 36.95 | 834,604 | +0.27(+0.74%) |
Aug 01, 2013 | 36.71 | 36.94 | 36.27 | 36.67 | 1,037,772 | +0.20(+0.53%) |
Jul 31, 2013 | 37.16 | 37.38 | 36.38 | 36.48 | 0 | -0.57(-1.53%) |
Jul 30, 2013 | 37.55 | 37.55 | 36.98 | 37.05 | 0 | -0.30(-0.80%) |
Jul 29, 2013 | 37.26 | 37.59 | 36.84 | 37.34 | 0 | +0.09(+0.23%) |
Jul 26, 2013 | 37.12 | 37.34 | 36.51 | 37.26 | 0 | -0.14(-0.36%) |
Jul 25, 2013 | 36.34 | 37.48 | 36.31 | 37.40 | 0 | +1.00(+2.73%) |
Jul 24, 2013 | 36.85 | 36.99 | 36.35 | 36.40 | 621,106 | -0.29(-0.78%) |
Jul 23, 2013 | 37.03 | 37.10 | 36.60 | 36.69 | 0 | -0.24(-0.65%) |
Jul 22, 2013 | 36.33 | 37.15 | 36.23 | 36.92 | 0 | +0.54(+1.48%) |
Jul 19, 2013 | 36.63 | 36.87 | 36.10 | 36.38 | 0 | -0.39(-1.05%) |
Jul 18, 2013 | 37.27 | 37.47 | 36.51 | 36.77 | 0 | -0.45(-1.21%) |
Jul 17, 2013 | 37.13 | 37.99 | 37.05 | 37.22 | 1,299,626 | +0.16(+0.43%) |
Jul 16, 2013 | 36.00 | 37.24 | 35.91 | 37.06 | 0 | +1.17(+3.27%) |
Jul 15, 2013 | 35.41 | 36.10 | 35.38 | 35.88 | 0 | +0.57(+1.61%) |
Jul 12, 2013 | 35.54 | 35.78 | 35.25 | 35.31 | 0 | -0.04(-0.11%) |
Jul 11, 2013 | 34.74 | 35.62 | 34.74 | 35.35 | 0 | +1.06(+3.09%) |
Jul 10, 2013 | 34.25 | 34.98 | 34.25 | 34.30 | 0 | +0.05(+0.13%) |
Jul 09, 2013 | 34.05 | 34.50 | 33.84 | 34.25 | 0 | +0.41(+1.20%) |
Jul 08, 2013 | 33.20 | 33.94 | 33.16 | 33.84 | 750,646 | +0.68(+2.05%) |
Jul 05, 2013 | 33.40 | 33.41 | 32.75 | 33.16 | 0 | +0.27(+0.81%) |
Jul 03, 2013 | 32.78 | 33.12 | 32.60 | 32.90 | 0 | -0.08(-0.23%) |
Jul 02, 2013 | 32.81 | 33.41 | 32.65 | 32.98 | 0 | +0.05(+0.15%) |
Jul 01, 2013 | 32.87 | 33.01 | 32.38 | 32.92 | 0 | +0.42(+1.29%) |
Jun 28, 2013 | 32.70 | 32.94 | 32.35 | 32.51 | 964,372 | -0.20(-0.61%) |
Jun 27, 2013 | 32.78 | 33.09 | 32.70 | 32.70 | 0 | +0.16(+0.48%) |
Jun 26, 2013 | 32.41 | 32.84 | 32.12 | 32.55 | 0 | +0.34(+1.06%) |
Jun 25, 2013 | 32.24 | 32.48 | 31.80 | 32.21 | 0 | +0.30(+0.96%) |
Jun 24, 2013 | 31.85 | 32.14 | 31.50 | 31.91 | 0 | -0.14(-0.44%) |
Jun 21, 2013 | 32.28 | 32.62 | 31.54 | 32.05 | 1,311,040 | -0.20(-0.62%) |
Jun 20, 2013 | 33.29 | 33.38 | 31.91 | 32.24 | 0 | -1.32(-3.92%) |
Jun 19, 2013 | 34.10 | 34.32 | 33.55 | 33.56 | 0 | -0.48(-1.42%) |
Jun 18, 2013 | 33.92 | 34.09 | 33.55 | 34.05 | 0 | +0.38(+1.13%) |
Jun 17, 2013 | 33.86 | 33.86 | 33.41 | 33.66 | 0 | +0.02(+0.07%) |
Jun 14, 2013 | 33.70 | 33.93 | 33.44 | 33.64 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 33.16 | 33.74 | 32.83 | 33.63 | 412,304 | +0.52(+1.55%) |
Jun 12, 2013 | 33.26 | 33.44 | 32.86 | 33.12 | 517,100 | -0.04(-0.12%) |
Jun 11, 2013 | 32.91 | 33.59 | 32.70 | 33.16 | 657,366 | -0.04(-0.11%) |
Jun 10, 2013 | 32.87 | 33.52 | 32.52 | 33.20 | 0 | +0.46(+1.41%) |
Jun 07, 2013 | 32.37 | 33.03 | 32.34 | 32.73 | 0 | +0.41(+1.25%) |
Jun 06, 2013 | 32.48 | 32.69 | 31.43 | 32.33 | 1,018,710 | -0.22(-0.68%) |
Jun 05, 2013 | 33.38 | 33.45 | 32.41 | 32.55 | 0 | -0.91(-2.71%) |
Jun 04, 2013 | 33.75 | 34.34 | 33.38 | 33.45 | 0 | -0.22(-0.64%) |