Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.83 | 42.92 | 42.05 | 42.32 | 96,217 | -0.48(-1.12%) |
Aug 29, 2013 | 42.42 | 43.07 | 42.34 | 42.80 | 133,681 | +0.41(+0.97%) |
Aug 28, 2013 | 42.45 | 42.83 | 42.15 | 42.39 | 151,917 | -0.14(-0.32%) |
Aug 27, 2013 | 43.16 | 43.16 | 42.40 | 42.52 | 128,684 | -1.09(-2.50%) |
Aug 26, 2013 | 43.39 | 43.94 | 43.22 | 43.62 | 180,128 | +0.22(+0.52%) |
Aug 23, 2013 | 43.85 | 43.85 | 43.19 | 43.39 | 218,150 | -0.32(-0.74%) |
Aug 22, 2013 | 43.10 | 43.93 | 43.10 | 43.71 | 311,627 | +0.60(+1.40%) |
Aug 21, 2013 | 43.00 | 43.36 | 42.66 | 43.11 | 244,709 | +0.05(+0.11%) |
Aug 20, 2013 | 42.82 | 43.39 | 42.62 | 43.06 | 190,335 | +0.18(+0.41%) |
Aug 19, 2013 | 43.50 | 43.77 | 42.88 | 42.88 | 205,697 | -0.58(-1.32%) |
Aug 16, 2013 | 43.83 | 44.01 | 43.46 | 43.46 | 231,466 | -0.45(-1.02%) |
Aug 15, 2013 | 44.05 | 44.09 | 43.63 | 43.91 | 162,328 | -0.54(-1.21%) |
Aug 14, 2013 | 44.24 | 44.45 | 43.97 | 44.44 | 105,948 | +0.26(+0.60%) |
Aug 13, 2013 | 43.83 | 44.40 | 43.50 | 44.18 | 180,348 | +0.24(+0.55%) |
Aug 12, 2013 | 44.39 | 44.65 | 43.93 | 43.94 | 243,675 | -0.71(-1.59%) |
Aug 09, 2013 | 44.49 | 44.90 | 44.49 | 44.65 | 256,391 | +0.08(+0.18%) |
Aug 08, 2013 | 43.50 | 44.57 | 43.39 | 44.57 | 844,432 | +1.34(+3.09%) |
Aug 07, 2013 | 43.67 | 43.67 | 43.04 | 43.23 | 440,642 | -0.44(-1.00%) |
Aug 06, 2013 | 44.70 | 45.29 | 43.62 | 43.67 | 466,022 | -1.06(-2.38%) |
Aug 05, 2013 | 45.24 | 45.32 | 44.74 | 44.74 | 245,979 | -0.47(-1.04%) |
Aug 02, 2013 | 45.28 | 45.73 | 45.17 | 45.20 | 310,322 | -0.21(-0.47%) |
Aug 01, 2013 | 44.41 | 45.84 | 44.41 | 45.42 | 476,844 | +1.30(+2.94%) |
Jul 31, 2013 | 42.92 | 44.46 | 42.82 | 44.12 | 631,646 | +2.50(+6.00%) |
Jul 30, 2013 | 41.19 | 41.72 | 41.03 | 41.63 | 348,398 | +0.65(+1.59%) |
Jul 29, 2013 | 40.71 | 41.13 | 40.44 | 40.97 | 242,655 | +0.11(+0.26%) |
Jul 26, 2013 | 40.62 | 41.16 | 40.46 | 40.87 | 343,418 | +0.06(+0.14%) |
Jul 25, 2013 | 40.42 | 41.24 | 40.30 | 40.81 | 195,460 | +0.31(+0.77%) |
Jul 24, 2013 | 41.18 | 41.18 | 40.29 | 40.49 | 289,783 | -0.63(-1.54%) |
Jul 23, 2013 | 41.45 | 41.63 | 41.12 | 41.13 | 156,338 | -0.21(-0.52%) |
Jul 22, 2013 | 41.30 | 41.42 | 40.94 | 41.34 | 138,890 | -0.12(-0.28%) |
Jul 19, 2013 | 41.78 | 41.82 | 41.28 | 41.46 | 143,328 | -0.31(-0.75%) |
Jul 18, 2013 | 41.19 | 41.85 | 41.19 | 41.77 | 135,661 | +0.64(+1.56%) |
Jul 17, 2013 | 41.17 | 41.53 | 40.90 | 41.13 | 179,252 | +0.02(+0.05%) |
Jul 16, 2013 | 41.02 | 41.16 | 40.28 | 41.11 | 259,269 | +0.02(+0.05%) |
Jul 15, 2013 | 40.80 | 41.14 | 40.50 | 41.09 | 173,970 | +0.31(+0.77%) |
Jul 12, 2013 | 40.86 | 40.87 | 40.40 | 40.78 | 249,195 | -0.14(-0.33%) |
Jul 11, 2013 | 41.13 | 41.19 | 40.51 | 40.91 | 202,811 | +0.39(+0.96%) |
Jul 10, 2013 | 40.49 | 40.79 | 40.38 | 40.52 | 262,633 | +0.14(+0.34%) |
Jul 09, 2013 | 40.62 | 40.82 | 40.32 | 40.39 | 214,845 | +0.09(+0.22%) |
Jul 08, 2013 | 40.58 | 40.79 | 40.27 | 40.30 | 168,728 | -0.11(-0.27%) |
Jul 05, 2013 | 39.81 | 40.46 | 39.67 | 40.41 | 101,033 | +0.94(+2.37%) |
Jul 03, 2013 | 39.45 | 39.81 | 39.38 | 39.47 | 141,576 | -0.29(-0.74%) |
Jul 02, 2013 | 39.64 | 40.02 | 39.57 | 39.76 | 184,703 | +0.00(+0.00%) |
Jul 01, 2013 | 39.49 | 40.05 | 39.20 | 39.76 | 304,075 | +0.41(+1.04%) |
Jun 28, 2013 | 39.37 | 39.68 | 39.15 | 39.35 | 270,863 | +0.70(+1.82%) |
Jun 26, 2013 | 38.60 | 38.92 | 38.31 | 38.65 | 289,631 | +0.38(+0.99%) |
Jun 25, 2013 | 38.26 | 38.53 | 38.02 | 38.27 | 254,117 | +0.49(+1.29%) |
Jun 24, 2013 | 37.58 | 38.17 | 37.10 | 37.78 | 318,554 | -0.44(-1.15%) |
Jun 21, 2013 | 38.01 | 38.25 | 36.80 | 38.22 | 1,074,159 | +0.38(+1.00%) |
Jun 20, 2013 | 38.96 | 39.02 | 37.81 | 37.84 | 349,051 | -1.50(-3.82%) |
Jun 19, 2013 | 39.70 | 39.80 | 39.24 | 39.34 | 200,394 | -0.31(-0.79%) |
Jun 18, 2013 | 39.10 | 39.87 | 39.01 | 39.66 | 504,157 | +0.66(+1.70%) |
Jun 17, 2013 | 39.71 | 39.83 | 38.98 | 38.99 | 411,551 | -0.56(-1.41%) |
Jun 14, 2013 | 39.59 | 39.95 | 39.13 | 39.55 | 367,355 | -0.06(-0.15%) |
Jun 13, 2013 | 39.51 | 39.85 | 39.16 | 39.61 | 341,138 | +0.03(+0.07%) |
Jun 12, 2013 | 40.10 | 40.28 | 39.32 | 39.58 | 198,858 | -0.17(-0.42%) |
Jun 11, 2013 | 40.10 | 40.21 | 39.47 | 39.74 | 422,835 | -1.13(-2.77%) |
Jun 10, 2013 | 40.74 | 41.42 | 40.63 | 40.88 | 293,444 | +0.13(+0.31%) |
Jun 07, 2013 | 40.22 | 41.37 | 39.98 | 40.75 | 328,072 | +0.76(+1.90%) |
Jun 06, 2013 | 39.10 | 40.02 | 38.99 | 39.99 | 317,464 | +0.95(+2.42%) |
Jun 05, 2013 | 39.36 | 39.52 | 39.00 | 39.04 | 351,684 | -0.50(-1.26%) |
Jun 04, 2013 | 39.72 | 39.90 | 39.05 | 39.54 | 683,119 | -0.23(-0.59%) |