Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.44 | 42.44 | 41.52 | 41.74 | 182,567 | -0.60(-1.42%) |
Aug 29, 2013 | 42.41 | 42.72 | 42.03 | 42.34 | 260,040 | -0.22(-0.52%) |
Aug 28, 2013 | 42.85 | 43.93 | 42.31 | 42.56 | 247,939 | -0.22(-0.51%) |
Aug 27, 2013 | 43.68 | 44.05 | 42.63 | 42.78 | 131,964 | -1.22(-2.77%) |
Aug 26, 2013 | 44.00 | 44.20 | 43.22 | 44.00 | 293,065 | +0.05(+0.11%) |
Aug 23, 2013 | 44.01 | 44.01 | 43.66 | 43.95 | 290,168 | -0.05(-0.11%) |
Aug 22, 2013 | 44.01 | 44.10 | 42.81 | 44.00 | 307,038 | -0.04(-0.09%) |
Aug 21, 2013 | 44.00 | 44.69 | 43.87 | 44.04 | 306,290 | +0.01(+0.02%) |
Aug 20, 2013 | 43.78 | 44.50 | 43.75 | 44.03 | 334,924 | +0.22(+0.50%) |
Aug 19, 2013 | 44.83 | 45.20 | 43.71 | 43.81 | 408,325 | -1.20(-2.67%) |
Aug 16, 2013 | 44.00 | 45.22 | 44.00 | 45.01 | 292,392 | +0.91(+2.06%) |
Aug 15, 2013 | 44.54 | 44.98 | 43.88 | 44.10 | 476,550 | -1.36(-2.99%) |
Aug 14, 2013 | 41.60 | 45.46 | 41.60 | 45.46 | 2,892,190 | +4.95(+12.22%) |
Aug 13, 2013 | 40.29 | 40.86 | 39.50 | 40.51 | 327,482 | -0.49(-1.20%) |
Aug 12, 2013 | 41.26 | 42.93 | 40.40 | 41.00 | 364,691 | -0.51(-1.23%) |
Aug 09, 2013 | 39.72 | 41.87 | 38.18 | 41.51 | 341,520 | +1.51(+3.77%) |
Aug 08, 2013 | 37.07 | 40.76 | 37.07 | 40.00 | 772,537 | +6.42(+19.12%) |
Aug 07, 2013 | 33.99 | 34.00 | 32.88 | 33.58 | 192,979 | -0.62(-1.81%) |
Aug 06, 2013 | 34.40 | 34.62 | 34.09 | 34.20 | 81,691 | -0.20(-0.58%) |
Aug 05, 2013 | 35.35 | 35.35 | 34.09 | 34.40 | 175,039 | -0.89(-2.52%) |
Aug 02, 2013 | 34.65 | 35.38 | 34.48 | 35.29 | 98,925 | +0.74(+2.14%) |
Aug 01, 2013 | 34.14 | 34.68 | 33.75 | 34.55 | 134,811 | +0.78(+2.31%) |
Jul 31, 2013 | 34.10 | 34.16 | 33.66 | 33.77 | 136,323 | -0.19(-0.56%) |
Jul 30, 2013 | 34.04 | 34.28 | 33.67 | 33.96 | 70,700 | -0.01(-0.03%) |
Jul 29, 2013 | 34.38 | 34.84 | 33.92 | 33.97 | 123,055 | -0.50(-1.45%) |
Jul 26, 2013 | 34.41 | 34.87 | 34.11 | 34.47 | 340,773 | -0.27(-0.78%) |
Jul 25, 2013 | 34.57 | 34.82 | 34.23 | 34.74 | 181,495 | +0.17(+0.49%) |
Jul 24, 2013 | 34.50 | 34.70 | 34.28 | 34.57 | 147,134 | +0.23(+0.67%) |
Jul 23, 2013 | 33.97 | 34.35 | 33.75 | 34.34 | 201,228 | +0.38(+1.12%) |
Jul 22, 2013 | 33.75 | 34.04 | 33.18 | 33.96 | 295,583 | +0.26(+0.77%) |
Jul 19, 2013 | 33.33 | 33.77 | 33.11 | 33.70 | 141,746 | +0.40(+1.20%) |
Jul 18, 2013 | 33.36 | 33.50 | 33.23 | 33.30 | 139,791 | +0.06(+0.18%) |
Jul 17, 2013 | 33.66 | 33.80 | 33.00 | 33.24 | 178,137 | -0.23(-0.69%) |
Jul 16, 2013 | 34.40 | 34.43 | 33.15 | 33.47 | 204,634 | -0.92(-2.68%) |
Jul 15, 2013 | 34.50 | 34.67 | 34.20 | 34.39 | 152,151 | -0.07(-0.20%) |
Jul 12, 2013 | 34.51 | 34.81 | 34.25 | 34.46 | 196,082 | -0.11(-0.32%) |
Jul 11, 2013 | 34.90 | 34.95 | 34.25 | 34.57 | 161,149 | -0.27(-0.77%) |
Jul 10, 2013 | 34.92 | 35.04 | 34.46 | 34.84 | 177,206 | -0.20(-0.57%) |
Jul 09, 2013 | 35.00 | 35.45 | 34.95 | 35.04 | 328,129 | +0.05(+0.14%) |
Jul 08, 2013 | 35.00 | 35.10 | 34.61 | 34.99 | 251,407 | -0.04(-0.11%) |
Jul 05, 2013 | 34.85 | 35.06 | 34.63 | 35.03 | 132,270 | +0.24(+0.69%) |
Jul 03, 2013 | 34.18 | 34.81 | 34.10 | 34.79 | 101,825 | +0.34(+0.99%) |
Jul 02, 2013 | 34.88 | 34.98 | 34.24 | 34.45 | 172,194 | -0.54(-1.54%) |
Jul 01, 2013 | 34.45 | 35.32 | 34.23 | 34.99 | 225,900 | +0.54(+1.57%) |
Jun 28, 2013 | 34.42 | 34.95 | 34.38 | 34.45 | 1,755,261 | +1.47(+4.46%) |
Jun 26, 2013 | 33.71 | 33.74 | 32.53 | 32.98 | 553,790 | -0.41(-1.23%) |
Jun 25, 2013 | 32.62 | 34.19 | 32.62 | 33.39 | 2,711,834 | +0.79(+2.42%) |
Jun 24, 2013 | 31.63 | 33.25 | 31.31 | 32.60 | 496,776 | +0.77(+2.42%) |
Jun 21, 2013 | 31.88 | 32.08 | 30.95 | 31.83 | 505,082 | +0.05(+0.16%) |
Jun 20, 2013 | 32.58 | 33.62 | 31.61 | 31.78 | 838,860 | -0.48(-1.49%) |
Jun 19, 2013 | 32.00 | 32.51 | 31.85 | 32.26 | 315,095 | +0.22(+0.69%) |
Jun 18, 2013 | 31.15 | 32.14 | 30.94 | 32.04 | 217,881 | +1.03(+3.32%) |
Jun 17, 2013 | 29.57 | 31.22 | 29.30 | 31.01 | 328,971 | +1.55(+5.26%) |
Jun 14, 2013 | 29.33 | 30.00 | 29.31 | 29.46 | 145,656 | +0.04(+0.14%) |
Jun 13, 2013 | 29.71 | 30.00 | 29.35 | 29.42 | 166,396 | -0.24(-0.81%) |
Jun 12, 2013 | 29.28 | 30.00 | 29.25 | 29.66 | 343,774 | +0.63(+2.17%) |
Jun 11, 2013 | 29.45 | 29.59 | 26.09 | 29.03 | 1,076,437 | -1.32(-4.35%) |
Jun 10, 2013 | 30.00 | 30.51 | 29.48 | 30.35 | 241,161 | +0.55(+1.85%) |
Jun 07, 2013 | 29.07 | 29.84 | 28.75 | 29.80 | 87,382 | +0.98(+3.40%) |
Jun 06, 2013 | 27.65 | 28.89 | 27.65 | 28.82 | 150,775 | +1.19(+4.31%) |
Jun 05, 2013 | 27.85 | 27.90 | 27.23 | 27.63 | 88,495 | -0.37(-1.32%) |
Jun 04, 2013 | 28.59 | 28.72 | 27.86 | 28.00 | 113,191 | -0.69(-2.41%) |