Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.42 | 38.65 | 38.24 | 38.56 | 1,197,705 | +0.16(+0.41%) |
Aug 29, 2013 | 38.25 | 38.56 | 38.07 | 38.40 | 735,812 | +0.12(+0.31%) |
Aug 28, 2013 | 38.90 | 38.90 | 38.27 | 38.28 | 1,220,747 | -0.57(-1.46%) |
Aug 27, 2013 | 38.80 | 38.92 | 38.59 | 38.85 | 1,359,564 | -0.22(-0.56%) |
Aug 26, 2013 | 39.63 | 39.63 | 38.97 | 39.07 | 1,281,952 | -0.55(-1.39%) |
Aug 23, 2013 | 39.18 | 39.71 | 38.98 | 39.62 | 1,329,380 | +0.49(+1.24%) |
Aug 22, 2013 | 39.15 | 39.35 | 39.04 | 39.13 | 1,193,467 | -0.03(-0.08%) |
Aug 21, 2013 | 39.65 | 39.65 | 39.02 | 39.16 | 1,542,382 | -0.50(-1.27%) |
Aug 20, 2013 | 39.46 | 39.92 | 39.35 | 39.67 | 1,388,116 | +0.32(+0.82%) |
Aug 19, 2013 | 39.74 | 39.79 | 39.30 | 39.34 | 1,617,193 | -0.53(-1.32%) |
Aug 16, 2013 | 39.70 | 39.96 | 39.59 | 39.87 | 2,622,813 | +0.02(+0.06%) |
Aug 15, 2013 | 40.50 | 40.56 | 39.74 | 39.85 | 2,153,876 | -0.90(-2.22%) |
Aug 14, 2013 | 41.19 | 41.19 | 40.70 | 40.75 | 1,586,983 | -0.41(-0.99%) |
Aug 13, 2013 | 41.35 | 41.35 | 40.95 | 41.16 | 1,523,840 | -0.08(-0.19%) |
Aug 12, 2013 | 41.56 | 41.56 | 41.16 | 41.24 | 1,863,310 | -0.53(-1.28%) |
Aug 09, 2013 | 41.97 | 42.20 | 41.75 | 41.77 | 1,476,879 | -0.17(-0.41%) |
Aug 08, 2013 | 41.45 | 42.03 | 41.31 | 41.94 | 2,299,726 | +0.49(+1.19%) |
Aug 07, 2013 | 41.78 | 41.86 | 41.17 | 41.45 | 3,574,518 | -0.37(-0.88%) |
Aug 06, 2013 | 39.96 | 42.02 | 39.96 | 41.82 | 9,484,152 | +2.50(+6.35%) |
Aug 05, 2013 | 39.81 | 39.85 | 39.25 | 39.32 | 2,625,387 | -0.56(-1.40%) |
Aug 02, 2013 | 39.78 | 40.04 | 39.77 | 39.88 | 1,854,167 | -0.09(-0.24%) |
Aug 01, 2013 | 39.70 | 40.01 | 39.58 | 39.97 | 1,627,863 | +0.67(+1.70%) |
Jul 31, 2013 | 39.40 | 39.66 | 39.27 | 39.30 | 1,960,311 | +0.14(+0.36%) |
Jul 30, 2013 | 39.22 | 39.56 | 39.12 | 39.16 | 1,606,834 | +0.01(+0.02%) |
Jul 29, 2013 | 39.02 | 39.22 | 38.89 | 39.16 | 1,290,751 | +0.06(+0.16%) |
Jul 26, 2013 | 38.53 | 39.30 | 38.53 | 39.09 | 2,088,063 | -0.03(-0.08%) |
Jul 25, 2013 | 38.81 | 39.17 | 38.42 | 39.12 | 2,973,294 | -0.05(-0.12%) |
Jul 24, 2013 | 39.78 | 39.85 | 38.69 | 39.17 | 3,366,507 | -0.58(-1.46%) |
Jul 23, 2013 | 40.03 | 40.06 | 39.57 | 39.75 | 2,493,032 | -0.25(-0.63%) |
Jul 22, 2013 | 40.29 | 40.35 | 39.90 | 40.00 | 2,006,013 | -0.35(-0.86%) |
Jul 19, 2013 | 40.04 | 40.37 | 39.89 | 40.35 | 2,874,883 | +0.31(+0.76%) |
Jul 18, 2013 | 39.85 | 40.32 | 39.81 | 40.04 | 2,521,984 | +0.12(+0.30%) |
Jul 17, 2013 | 40.22 | 40.38 | 39.87 | 39.92 | 1,315,232 | -0.18(-0.45%) |
Jul 16, 2013 | 40.43 | 40.43 | 39.84 | 40.11 | 1,244,366 | -0.49(-1.22%) |
Jul 15, 2013 | 40.31 | 40.66 | 40.20 | 40.60 | 1,243,376 | +0.32(+0.80%) |
Jul 12, 2013 | 40.64 | 40.64 | 40.08 | 40.28 | 1,799,795 | -0.47(-1.16%) |
Jul 11, 2013 | 39.96 | 40.78 | 39.88 | 40.75 | 2,226,459 | +1.23(+3.12%) |
Jul 10, 2013 | 39.52 | 39.72 | 39.07 | 39.52 | 2,046,799 | +0.00(+0.00%) |
Jul 09, 2013 | 38.06 | 39.54 | 37.85 | 39.52 | 2,975,541 | +1.66(+4.40%) |
Jul 08, 2013 | 37.58 | 38.06 | 37.52 | 37.85 | 1,684,547 | +0.44(+1.18%) |
Jul 05, 2013 | 37.52 | 37.62 | 37.04 | 37.41 | 698,919 | +0.09(+0.23%) |
Jul 03, 2013 | 37.43 | 37.51 | 37.03 | 37.33 | 1,129,000 | -0.42(-1.10%) |
Jul 02, 2013 | 37.74 | 37.94 | 37.42 | 37.74 | 1,559,062 | -0.07(-0.19%) |
Jul 01, 2013 | 37.83 | 38.06 | 37.69 | 37.81 | 1,221,079 | +0.24(+0.63%) |
Jun 28, 2013 | 38.06 | 38.20 | 37.55 | 37.58 | 2,016,399 | -0.55(-1.44%) |
Jun 27, 2013 | 38.31 | 38.59 | 38.06 | 38.13 | 1,346,337 | +0.07(+0.19%) |
Jun 26, 2013 | 38.10 | 38.24 | 37.75 | 38.06 | 1,359,586 | +0.28(+0.75%) |
Jun 25, 2013 | 37.98 | 37.98 | 37.32 | 37.77 | 1,156,016 | +0.16(+0.44%) |
Jun 24, 2013 | 37.02 | 37.95 | 36.91 | 37.61 | 1,844,694 | +0.09(+0.23%) |
Jun 21, 2013 | 37.77 | 37.95 | 36.90 | 37.52 | 2,937,581 | +0.13(+0.36%) |
Jun 20, 2013 | 38.25 | 38.37 | 37.31 | 37.39 | 2,711,690 | -1.19(-3.09%) |
Jun 19, 2013 | 39.18 | 39.72 | 38.58 | 38.58 | 2,621,026 | -0.55(-1.40%) |
Jun 18, 2013 | 39.23 | 39.34 | 39.06 | 39.13 | 1,444,969 | -0.12(-0.30%) |
Jun 17, 2013 | 39.12 | 39.77 | 38.88 | 39.25 | 1,794,282 | +0.31(+0.81%) |
Jun 14, 2013 | 39.13 | 39.34 | 38.83 | 38.94 | 1,456,409 | -0.20(-0.50%) |
Jun 13, 2013 | 38.91 | 39.21 | 38.61 | 39.13 | 1,867,994 | +0.19(+0.48%) |
Jun 12, 2013 | 39.96 | 40.10 | 38.94 | 38.94 | 1,372,457 | -0.77(-1.94%) |
Jun 11, 2013 | 39.60 | 40.06 | 39.35 | 39.71 | 1,297,377 | -0.47(-1.17%) |
Jun 10, 2013 | 39.81 | 40.19 | 39.56 | 40.18 | 1,531,336 | +0.41(+1.03%) |
Jun 07, 2013 | 39.16 | 39.82 | 38.94 | 39.78 | 1,340,950 | +0.89(+2.28%) |
Jun 06, 2013 | 39.16 | 39.30 | 38.46 | 38.89 | 1,598,973 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.71 | 39.08 | 39.12 | 1,603,305 | -0.44(-1.11%) |
Jun 04, 2013 | 39.01 | 39.64 | 38.94 | 39.56 | 1,644,937 | +0.62(+1.59%) |