Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.96 | 38.99 | 38.29 | 38.51 | 0 | -0.44(-1.13%) |
Aug 29, 2013 | 38.40 | 39.00 | 38.13 | 38.95 | 3,595,486 | +0.67(+1.75%) |
Aug 28, 2013 | 38.93 | 39.45 | 37.90 | 38.28 | 6,769,947 | +1.73(+4.72%) |
Aug 27, 2013 | 37.84 | 37.84 | 36.35 | 36.55 | 2,858,511 | -0.92(-2.47%) |
Aug 26, 2013 | 36.95 | 37.72 | 36.85 | 37.48 | 0 | +0.74(+2.01%) |
Aug 23, 2013 | 36.79 | 37.05 | 36.48 | 36.74 | 0 | +0.13(+0.36%) |
Aug 22, 2013 | 36.22 | 37.13 | 36.08 | 36.61 | 990,228 | +0.02(+0.05%) |
Aug 21, 2013 | 36.64 | 36.99 | 36.38 | 36.59 | 1,442,544 | -0.20(-0.54%) |
Aug 20, 2013 | 36.34 | 37.10 | 36.28 | 36.79 | 0 | +0.54(+1.49%) |
Aug 19, 2013 | 36.32 | 36.41 | 36.08 | 36.25 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 35.97 | 36.35 | 35.89 | 36.25 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 36.14 | 36.94 | 35.75 | 36.02 | 2,511,136 | -1.20(-3.22%) |
Aug 14, 2013 | 37.90 | 37.94 | 37.15 | 37.22 | 0 | -0.80(-2.10%) |
Aug 13, 2013 | 37.84 | 38.12 | 37.32 | 38.02 | 1,374,682 | +0.32(+0.85%) |
Aug 12, 2013 | 36.84 | 37.80 | 36.74 | 37.70 | 985,318 | +0.87(+2.36%) |
Aug 09, 2013 | 37.18 | 37.24 | 36.74 | 36.83 | 1,385,765 | -0.49(-1.31%) |
Aug 08, 2013 | 37.60 | 37.60 | 37.28 | 37.32 | 1,939,590 | +0.03(+0.08%) |
Aug 07, 2013 | 36.97 | 37.31 | 36.68 | 37.29 | 1,803,533 | +0.43(+1.17%) |
Aug 06, 2013 | 36.93 | 36.95 | 36.70 | 36.86 | 1,072,507 | -0.16(-0.43%) |
Aug 05, 2013 | 37.22 | 37.40 | 36.96 | 37.02 | 1,177,324 | -0.47(-1.25%) |
Aug 02, 2013 | 37.29 | 37.49 | 36.93 | 37.49 | 1,518,606 | +0.09(+0.24%) |
Aug 01, 2013 | 37.03 | 37.52 | 36.83 | 37.40 | 1,949,883 | +0.72(+1.96%) |
Jul 31, 2013 | 37.01 | 37.06 | 36.56 | 36.68 | 0 | -0.17(-0.46%) |
Jul 30, 2013 | 36.75 | 37.00 | 36.34 | 36.85 | 0 | +0.26(+0.71%) |
Jul 29, 2013 | 36.62 | 36.90 | 36.38 | 36.59 | 0 | -0.19(-0.52%) |
Jul 26, 2013 | 36.53 | 36.85 | 36.35 | 36.78 | 0 | -0.12(-0.33%) |
Jul 25, 2013 | 36.50 | 36.98 | 36.30 | 36.90 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 37.27 | 37.99 | 36.86 | 36.89 | 0 | -0.72(-1.91%) |
Jul 23, 2013 | 38.08 | 38.16 | 37.51 | 37.61 | 0 | -0.18(-0.48%) |
Jul 22, 2013 | 38.02 | 38.23 | 37.54 | 37.79 | 0 | -0.06(-0.16%) |
Jul 19, 2013 | 37.75 | 38.15 | 37.51 | 37.85 | 0 | +0.25(+0.66%) |
Jul 18, 2013 | 38.75 | 38.88 | 37.45 | 37.60 | 3,704,976 | -1.35(-3.48%) |
Jul 17, 2013 | 39.01 | 39.74 | 38.93 | 38.95 | 2,063,434 | +0.09(+0.22%) |
Jul 16, 2013 | 38.16 | 39.14 | 38.16 | 38.87 | 0 | +0.86(+2.26%) |
Jul 15, 2013 | 38.98 | 39.08 | 37.96 | 38.01 | 0 | -0.94(-2.41%) |
Jul 12, 2013 | 38.69 | 38.98 | 38.68 | 38.95 | 0 | +0.36(+0.93%) |
Jul 11, 2013 | 37.53 | 38.60 | 37.48 | 38.59 | 0 | +0.26(+0.68%) |
Jul 10, 2013 | 37.58 | 38.34 | 37.44 | 38.33 | 0 | +0.75(+2.00%) |
Jul 09, 2013 | 37.72 | 37.97 | 37.38 | 37.58 | 0 | +0.31(+0.83%) |
Jul 08, 2013 | 38.93 | 39.03 | 37.19 | 37.27 | 0 | -1.54(-3.97%) |
Jul 05, 2013 | 38.62 | 39.18 | 38.16 | 38.81 | 0 | +0.22(+0.57%) |
Jul 03, 2013 | 38.39 | 38.87 | 38.13 | 38.59 | 0 | +0.11(+0.29%) |
Jul 02, 2013 | 37.95 | 38.98 | 37.82 | 38.48 | 0 | +0.87(+2.31%) |
Jul 01, 2013 | 37.85 | 37.87 | 37.34 | 37.61 | 0 | +0.23(+0.62%) |
Jun 28, 2013 | 37.00 | 37.62 | 36.77 | 37.38 | 2,299,702 | +0.13(+0.35%) |
Jun 26, 2013 | 37.39 | 37.72 | 36.99 | 37.25 | 0 | +0.15(+0.40%) |
Jun 25, 2013 | 37.13 | 37.59 | 36.82 | 37.10 | 0 | +0.41(+1.12%) |
Jun 24, 2013 | 36.98 | 36.99 | 36.23 | 36.69 | 0 | -0.69(-1.85%) |
Jun 21, 2013 | 37.04 | 37.48 | 36.62 | 37.38 | 8,004,002 | +0.32(+0.86%) |
Jun 20, 2013 | 37.71 | 37.94 | 36.92 | 37.06 | 0 | -1.01(-2.65%) |
Jun 19, 2013 | 38.69 | 38.87 | 38.07 | 38.07 | 0 | -0.68(-1.75%) |
Jun 18, 2013 | 38.04 | 38.80 | 37.98 | 38.75 | 0 | +0.66(+1.73%) |
Jun 17, 2013 | 37.80 | 38.34 | 37.73 | 38.09 | 0 | +0.50(+1.33%) |
Jun 14, 2013 | 37.14 | 37.80 | 37.05 | 37.59 | 0 | +0.48(+1.29%) |
Jun 13, 2013 | 35.74 | 37.16 | 35.62 | 37.11 | 2,910,563 | +1.13(+3.14%) |
Jun 12, 2013 | 36.66 | 36.68 | 35.72 | 35.98 | 2,130,615 | -0.31(-0.85%) |
Jun 11, 2013 | 36.43 | 36.76 | 36.26 | 36.29 | 2,169,845 | -0.54(-1.47%) |
Jun 10, 2013 | 37.50 | 37.51 | 36.79 | 36.83 | 0 | -0.46(-1.23%) |
Jun 07, 2013 | 36.76 | 37.33 | 36.15 | 37.29 | 0 | +0.54(+1.47%) |
Jun 06, 2013 | 37.19 | 37.22 | 36.44 | 36.75 | 0 | -0.25(-0.68%) |
Jun 05, 2013 | 37.74 | 37.77 | 36.82 | 37.00 | 0 | -0.80(-2.12%) |
Jun 04, 2013 | 37.40 | 38.19 | 37.39 | 37.80 | 0 | +0.50(+1.34%) |