Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.35 | 38.41 | 36.80 | 37.15 | 0 | -1.36(-3.53%) |
Aug 29, 2013 | 37.91 | 38.69 | 37.91 | 38.51 | 34,621 | +0.63(+1.66%) |
Aug 28, 2013 | 38.62 | 38.65 | 37.64 | 37.88 | 0 | -0.62(-1.61%) |
Aug 27, 2013 | 39.02 | 39.30 | 38.35 | 38.50 | 82,360 | -1.04(-2.64%) |
Aug 26, 2013 | 40.11 | 40.73 | 39.41 | 39.54 | 0 | -0.54(-1.35%) |
Aug 23, 2013 | 39.52 | 40.12 | 39.31 | 40.09 | 0 | +0.57(+1.45%) |
Aug 22, 2013 | 39.13 | 39.83 | 38.94 | 39.51 | 25,202 | +0.63(+1.62%) |
Aug 21, 2013 | 39.01 | 39.45 | 38.52 | 38.88 | 0 | -0.16(-0.40%) |
Aug 20, 2013 | 38.18 | 39.16 | 37.87 | 39.04 | 53,648 | +0.92(+2.40%) |
Aug 19, 2013 | 38.74 | 38.83 | 38.03 | 38.13 | 30,081 | -0.51(-1.33%) |
Aug 16, 2013 | 38.54 | 39.05 | 37.86 | 38.64 | 0 | -0.06(-0.15%) |
Aug 15, 2013 | 38.94 | 39.10 | 38.53 | 38.70 | 75,152 | -0.78(-1.97%) |
Aug 14, 2013 | 39.87 | 39.97 | 39.24 | 39.47 | 107,865 | -0.28(-0.69%) |
Aug 13, 2013 | 40.46 | 40.46 | 39.55 | 39.75 | 54,860 | -0.55(-1.37%) |
Aug 12, 2013 | 40.41 | 41.34 | 40.24 | 40.30 | 64,501 | -0.40(-0.99%) |
Aug 09, 2013 | 40.85 | 41.13 | 40.51 | 40.71 | 52,787 | -0.31(-0.74%) |
Aug 08, 2013 | 41.21 | 41.36 | 40.96 | 41.01 | 44,258 | +0.19(+0.46%) |
Aug 07, 2013 | 41.16 | 41.67 | 40.59 | 40.82 | 67,310 | -0.34(-0.84%) |
Aug 06, 2013 | 41.60 | 41.60 | 40.96 | 41.17 | 66,633 | -0.44(-1.06%) |
Aug 05, 2013 | 41.31 | 41.71 | 40.89 | 41.61 | 122,287 | +0.36(+0.88%) |
Aug 02, 2013 | 41.31 | 41.36 | 41.06 | 41.25 | 105,407 | -0.13(-0.31%) |
Aug 01, 2013 | 41.64 | 41.72 | 41.17 | 41.37 | 195,079 | +0.31(+0.74%) |
Jul 31, 2013 | 41.71 | 41.83 | 40.82 | 41.07 | 0 | -0.38(-0.93%) |
Jul 30, 2013 | 40.80 | 41.52 | 40.47 | 41.45 | 0 | +0.96(+2.36%) |
Jul 29, 2013 | 40.55 | 41.29 | 40.32 | 40.50 | 0 | +0.02(+0.05%) |
Jul 26, 2013 | 39.28 | 41.12 | 39.28 | 40.48 | 0 | +1.92(+4.98%) |
Jul 25, 2013 | 37.74 | 39.98 | 37.51 | 38.56 | 0 | +0.79(+2.09%) |
Jul 24, 2013 | 38.16 | 38.24 | 37.42 | 37.77 | 0 | -0.14(-0.36%) |
Jul 23, 2013 | 37.65 | 38.00 | 37.42 | 37.91 | 0 | +0.30(+0.79%) |
Jul 22, 2013 | 37.12 | 37.63 | 37.00 | 37.61 | 0 | +0.45(+1.22%) |
Jul 19, 2013 | 37.07 | 37.19 | 36.87 | 37.16 | 0 | +0.08(+0.23%) |
Jul 18, 2013 | 36.80 | 37.37 | 36.56 | 37.08 | 0 | +0.49(+1.33%) |
Jul 17, 2013 | 36.87 | 37.08 | 36.40 | 36.59 | 35,178 | +0.03(+0.08%) |
Jul 16, 2013 | 36.52 | 36.75 | 36.40 | 36.56 | 0 | +0.12(+0.32%) |
Jul 15, 2013 | 36.44 | 36.72 | 36.01 | 36.44 | 0 | +0.13(+0.35%) |
Jul 12, 2013 | 35.89 | 36.53 | 35.56 | 36.31 | 0 | +0.32(+0.90%) |
Jul 11, 2013 | 35.55 | 36.04 | 34.57 | 35.99 | 0 | +0.94(+2.67%) |
Jul 10, 2013 | 35.30 | 35.56 | 35.04 | 35.05 | 0 | -0.16(-0.45%) |
Jul 09, 2013 | 35.05 | 35.38 | 34.76 | 35.21 | 0 | +0.45(+1.30%) |
Jul 08, 2013 | 35.33 | 35.37 | 34.56 | 34.76 | 56,105 | -0.37(-1.06%) |
Jul 05, 2013 | 34.79 | 35.13 | 34.49 | 35.13 | 0 | +0.89(+2.59%) |
Jul 03, 2013 | 33.88 | 34.55 | 33.68 | 34.25 | 0 | +0.10(+0.29%) |
Jul 02, 2013 | 34.00 | 34.36 | 33.70 | 34.15 | 0 | +0.23(+0.67%) |
Jul 01, 2013 | 33.96 | 34.34 | 33.53 | 33.92 | 0 | +0.36(+1.09%) |
Jun 28, 2013 | 34.15 | 34.20 | 33.24 | 33.56 | 537,205 | -0.51(-1.50%) |
Jun 27, 2013 | 33.31 | 34.10 | 33.15 | 34.07 | 0 | +0.92(+2.76%) |
Jun 26, 2013 | 33.79 | 34.07 | 32.99 | 33.15 | 0 | -0.40(-1.20%) |
Jun 25, 2013 | 33.36 | 33.66 | 32.95 | 33.56 | 0 | +0.22(+0.65%) |
Jun 24, 2013 | 33.35 | 33.49 | 33.06 | 33.34 | 0 | -0.42(-1.25%) |
Jun 21, 2013 | 34.04 | 34.25 | 33.56 | 33.76 | 130,661 | -0.10(-0.29%) |
Jun 20, 2013 | 34.12 | 34.94 | 33.59 | 33.86 | 0 | -0.69(-1.99%) |
Jun 19, 2013 | 34.63 | 34.74 | 34.47 | 34.55 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 33.69 | 34.84 | 33.69 | 34.55 | 0 | +1.01(+3.02%) |
Jun 17, 2013 | 33.48 | 33.65 | 33.04 | 33.54 | 0 | +0.46(+1.40%) |
Jun 14, 2013 | 33.64 | 33.71 | 33.06 | 33.07 | 0 | -0.55(-1.64%) |
Jun 13, 2013 | 32.65 | 33.85 | 32.65 | 33.63 | 22,071 | +0.89(+2.71%) |
Jun 12, 2013 | 33.63 | 33.74 | 32.47 | 32.74 | 25,969 | -0.56(-1.68%) |
Jun 11, 2013 | 33.31 | 33.77 | 33.29 | 33.30 | 18,271 | -0.47(-1.40%) |
Jun 10, 2013 | 33.63 | 33.81 | 33.09 | 33.77 | 0 | +0.38(+1.15%) |
Jun 07, 2013 | 33.43 | 33.84 | 32.99 | 33.39 | 0 | +0.27(+0.80%) |
Jun 06, 2013 | 33.47 | 33.67 | 32.69 | 33.12 | 56,631 | -0.24(-0.71%) |
Jun 05, 2013 | 33.96 | 34.11 | 33.06 | 33.36 | 0 | -0.60(-1.77%) |
Jun 04, 2013 | 34.18 | 34.29 | 33.49 | 33.96 | 0 | -0.07(-0.20%) |