Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.40 | 42.40 | 41.24 | 41.25 | 45,476 | -0.52(-1.25%) |
Aug 29, 2013 | 41.41 | 41.90 | 41.41 | 41.78 | 39,413 | +0.34(+0.81%) |
Aug 28, 2013 | 41.20 | 41.56 | 41.20 | 41.44 | 43,946 | +0.10(+0.25%) |
Aug 27, 2013 | 41.87 | 42.03 | 41.20 | 41.33 | 70,242 | -0.92(-2.18%) |
Aug 26, 2013 | 42.36 | 42.55 | 42.21 | 42.25 | 114,087 | -0.09(-0.21%) |
Aug 23, 2013 | 42.61 | 42.61 | 42.13 | 42.34 | 42,041 | +0.14(+0.33%) |
Aug 22, 2013 | 41.83 | 42.41 | 41.83 | 42.21 | 47,121 | +0.49(+1.18%) |
Aug 21, 2013 | 41.72 | 42.03 | 41.69 | 41.71 | 53,504 | -0.19(-0.45%) |
Aug 20, 2013 | 42.26 | 42.26 | 41.76 | 41.90 | 139,359 | +0.17(+0.40%) |
Aug 19, 2013 | 42.18 | 42.18 | 41.71 | 41.74 | 23,955 | -0.11(-0.25%) |
Aug 16, 2013 | 41.72 | 41.98 | 41.69 | 41.84 | 201,027 | +0.03(+0.07%) |
Aug 15, 2013 | 42.13 | 42.19 | 41.72 | 41.81 | 379,010 | -0.76(-1.78%) |
Aug 14, 2013 | 43.89 | 43.89 | 42.54 | 42.57 | 47,431 | -0.29(-0.69%) |
Aug 13, 2013 | 42.71 | 42.95 | 42.57 | 42.87 | 39,194 | +0.24(+0.57%) |
Aug 12, 2013 | 42.61 | 42.75 | 42.56 | 42.62 | 82,812 | -0.15(-0.36%) |
Aug 09, 2013 | 43.35 | 43.35 | 42.62 | 42.78 | 73,316 | -0.18(-0.42%) |
Aug 08, 2013 | 43.23 | 43.23 | 42.87 | 42.96 | 63,273 | +0.08(+0.18%) |
Aug 07, 2013 | 42.65 | 42.90 | 42.62 | 42.88 | 29,956 | +0.07(+0.17%) |
Aug 06, 2013 | 43.07 | 43.09 | 42.78 | 42.81 | 66,042 | -0.39(-0.91%) |
Aug 05, 2013 | 43.18 | 43.25 | 42.93 | 43.20 | 86,251 | +0.09(+0.21%) |
Aug 02, 2013 | 42.80 | 43.12 | 42.78 | 43.11 | 46,378 | +0.31(+0.72%) |
Aug 01, 2013 | 42.34 | 42.82 | 42.33 | 42.80 | 286,621 | +0.81(+1.92%) |
Jul 31, 2013 | 41.93 | 42.26 | 41.90 | 42.00 | 51,728 | +0.13(+0.32%) |
Jul 30, 2013 | 41.94 | 42.02 | 41.69 | 41.87 | 58,899 | +0.10(+0.24%) |
Jul 29, 2013 | 41.88 | 41.91 | 41.68 | 41.77 | 34,670 | -0.16(-0.37%) |
Jul 26, 2013 | 42.13 | 42.13 | 41.72 | 41.92 | 86,872 | -0.21(-0.50%) |
Jul 25, 2013 | 42.17 | 42.17 | 41.70 | 42.13 | 23,329 | +0.22(+0.53%) |
Jul 24, 2013 | 42.14 | 42.21 | 41.88 | 41.91 | 27,716 | -0.03(-0.07%) |
Jul 23, 2013 | 42.01 | 42.03 | 41.74 | 41.94 | 56,625 | +0.30(+0.72%) |
Jul 22, 2013 | 41.70 | 41.64 | 41.57 | 41.64 | 27,971 | +0.04(+0.10%) |
Jul 19, 2013 | 41.51 | 41.93 | 41.31 | 41.59 | 48,268 | +0.17(+0.41%) |
Jul 18, 2013 | 41.40 | 41.47 | 41.16 | 41.42 | 24,346 | +0.41(+1.01%) |
Jul 17, 2013 | 41.41 | 41.41 | 40.92 | 41.01 | 8,789 | +0.20(+0.48%) |
Jul 16, 2013 | 41.19 | 41.19 | 40.81 | 40.82 | 76,125 | -0.33(-0.80%) |
Jul 15, 2013 | 41.08 | 41.15 | 40.92 | 41.15 | 29,872 | +0.41(+0.99%) |
Jul 12, 2013 | 41.07 | 41.20 | 40.29 | 40.74 | 40,777 | -0.27(-0.66%) |
Jul 11, 2013 | 40.85 | 41.03 | 40.83 | 41.01 | 95,122 | +0.61(+1.50%) |
Jul 10, 2013 | 40.41 | 40.50 | 40.16 | 40.40 | 20,431 | +0.26(+0.64%) |
Jul 09, 2013 | 40.09 | 40.33 | 39.86 | 40.15 | 48,870 | +0.29(+0.73%) |
Jul 08, 2013 | 39.80 | 39.94 | 39.75 | 39.86 | 25,067 | +0.29(+0.73%) |
Jul 05, 2013 | 39.77 | 39.77 | 39.19 | 39.57 | 13,602 | +0.64(+1.63%) |
Jul 03, 2013 | 38.58 | 39.01 | 38.50 | 38.93 | 26,294 | +0.34(+0.87%) |
Jul 02, 2013 | 39.27 | 39.34 | 38.43 | 38.60 | 93,489 | -0.58(-1.49%) |
Jul 01, 2013 | 39.57 | 39.57 | 38.87 | 39.18 | 220,277 | +0.48(+1.24%) |
Jun 28, 2013 | 38.87 | 38.96 | 38.62 | 38.70 | 52,472 | -0.13(-0.34%) |
Jun 27, 2013 | 38.74 | 38.88 | 38.42 | 38.83 | 63,377 | +0.66(+1.74%) |
Jun 26, 2013 | 37.83 | 38.23 | 37.83 | 38.17 | 33,334 | +0.53(+1.41%) |
Jun 25, 2013 | 37.92 | 37.92 | 37.57 | 37.64 | 14,683 | +0.06(+0.16%) |
Jun 24, 2013 | 37.72 | 37.90 | 37.58 | 37.58 | 67,548 | -0.43(-1.12%) |
Jun 21, 2013 | 38.13 | 38.16 | 37.83 | 38.00 | 19,226 | -0.05(-0.12%) |
Jun 20, 2013 | 38.26 | 38.30 | 37.97 | 38.05 | 32,365 | -0.59(-1.53%) |
Jun 19, 2013 | 39.25 | 39.25 | 38.64 | 38.64 | 30,671 | -0.57(-1.46%) |
Jun 18, 2013 | 38.75 | 39.29 | 38.75 | 39.21 | 23,649 | +0.50(+1.28%) |
Jun 17, 2013 | 38.69 | 38.91 | 38.61 | 38.72 | 68,712 | +0.28(+0.74%) |
Jun 14, 2013 | 38.51 | 38.66 | 38.32 | 38.43 | 7,598 | -0.17(-0.43%) |
Jun 13, 2013 | 38.33 | 38.60 | 38.02 | 38.60 | 22,903 | +0.55(+1.44%) |
Jun 12, 2013 | 38.59 | 38.60 | 38.04 | 38.05 | 20,374 | -0.33(-0.85%) |
Jun 11, 2013 | 38.83 | 38.83 | 38.21 | 38.38 | 49,940 | -0.18(-0.47%) |
Jun 10, 2013 | 38.78 | 38.78 | 38.43 | 38.56 | 60,326 | -0.10(-0.26%) |
Jun 07, 2013 | 38.17 | 38.65 | 38.17 | 38.65 | 32,258 | +0.66(+1.73%) |
Jun 06, 2013 | 37.50 | 38.00 | 37.50 | 38.00 | 13,696 | +0.47(+1.26%) |
Jun 05, 2013 | 37.84 | 37.89 | 37.47 | 37.52 | 15,609 | -0.51(-1.34%) |
Jun 04, 2013 | 38.36 | 38.36 | 37.85 | 38.03 | 43,577 | -0.25(-0.66%) |