Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.77 | 37.77 | 37.49 | 37.61 | 118,931 | -0.08(-0.22%) |
Aug 29, 2013 | 37.58 | 37.87 | 37.56 | 37.69 | 55,818 | +0.04(+0.10%) |
Aug 28, 2013 | 37.49 | 37.78 | 37.49 | 37.66 | 43,046 | +0.11(+0.28%) |
Aug 27, 2013 | 37.71 | 37.85 | 37.52 | 37.55 | 45,642 | -0.58(-1.53%) |
Aug 26, 2013 | 38.38 | 38.41 | 38.10 | 38.13 | 37,469 | -0.23(-0.61%) |
Aug 23, 2013 | 38.32 | 38.39 | 38.13 | 38.37 | 90,609 | +0.27(+0.70%) |
Aug 22, 2013 | 37.91 | 38.19 | 37.82 | 38.10 | 126,303 | +0.30(+0.80%) |
Aug 21, 2013 | 37.99 | 38.13 | 37.76 | 37.80 | 107,009 | -0.30(-0.79%) |
Aug 20, 2013 | 37.94 | 38.21 | 37.94 | 38.10 | 38,284 | +0.15(+0.40%) |
Aug 19, 2013 | 38.14 | 38.25 | 37.94 | 37.95 | 39,953 | -0.34(-0.89%) |
Aug 16, 2013 | 38.26 | 38.42 | 38.17 | 38.29 | 91,439 | -0.11(-0.30%) |
Aug 15, 2013 | 38.60 | 38.60 | 38.31 | 38.41 | 60,404 | -0.56(-1.44%) |
Aug 14, 2013 | 39.11 | 39.19 | 38.93 | 38.97 | 44,795 | -0.19(-0.48%) |
Aug 13, 2013 | 39.12 | 39.22 | 38.93 | 39.16 | 59,973 | +0.08(+0.19%) |
Aug 12, 2013 | 38.96 | 39.12 | 38.96 | 39.08 | 33,815 | -0.06(-0.15%) |
Aug 09, 2013 | 39.25 | 39.32 | 39.02 | 39.14 | 44,225 | -0.13(-0.33%) |
Aug 08, 2013 | 39.29 | 39.33 | 39.08 | 39.27 | 37,555 | +0.16(+0.41%) |
Aug 07, 2013 | 39.08 | 39.14 | 38.97 | 39.11 | 36,886 | -0.10(-0.25%) |
Aug 06, 2013 | 39.38 | 39.38 | 39.14 | 39.21 | 98,724 | -0.22(-0.56%) |
Aug 05, 2013 | 39.43 | 39.48 | 39.37 | 39.43 | 33,776 | -0.07(-0.17%) |
Aug 02, 2013 | 39.40 | 39.51 | 39.31 | 39.50 | 308,814 | +0.02(+0.06%) |
Aug 01, 2013 | 39.35 | 39.50 | 39.35 | 39.47 | 38,037 | +0.39(+0.99%) |
Jul 31, 2013 | 39.15 | 39.36 | 39.05 | 39.09 | 122,367 | -0.02(-0.04%) |
Jul 30, 2013 | 39.21 | 39.26 | 38.96 | 39.10 | 40,731 | +0.01(+0.02%) |
Jul 29, 2013 | 39.13 | 39.17 | 39.01 | 39.10 | 71,624 | -0.12(-0.31%) |
Jul 26, 2013 | 39.03 | 39.23 | 38.88 | 39.22 | 49,256 | +0.04(+0.10%) |
Jul 25, 2013 | 39.02 | 39.20 | 38.98 | 39.18 | 63,637 | +0.04(+0.11%) |
Jul 24, 2013 | 39.47 | 39.47 | 39.09 | 39.14 | 111,630 | -0.24(-0.61%) |
Jul 23, 2013 | 39.44 | 39.44 | 39.29 | 39.38 | 45,232 | +0.03(+0.08%) |
Jul 22, 2013 | 39.21 | 39.38 | 39.19 | 39.35 | 44,513 | +0.11(+0.27%) |
Jul 19, 2013 | 39.06 | 39.24 | 39.01 | 39.24 | 50,452 | +0.10(+0.25%) |
Jul 18, 2013 | 38.93 | 39.19 | 38.93 | 39.14 | 45,952 | +0.31(+0.80%) |
Jul 17, 2013 | 38.89 | 38.93 | 38.79 | 38.83 | 49,224 | +0.07(+0.17%) |
Jul 16, 2013 | 38.93 | 38.93 | 38.64 | 38.76 | 34,179 | -0.14(-0.37%) |
Jul 15, 2013 | 38.84 | 38.94 | 38.76 | 38.91 | 50,016 | +0.20(+0.51%) |
Jul 12, 2013 | 38.66 | 38.76 | 38.61 | 38.71 | 30,365 | +0.02(+0.06%) |
Jul 11, 2013 | 38.67 | 38.73 | 38.49 | 38.69 | 137,229 | +0.48(+1.27%) |
Jul 10, 2013 | 38.25 | 38.29 | 38.08 | 38.20 | 81,198 | -0.05(-0.12%) |
Jul 09, 2013 | 38.16 | 38.29 | 38.09 | 38.25 | 34,870 | +0.29(+0.76%) |
Jul 08, 2013 | 37.91 | 38.01 | 37.83 | 37.96 | 62,385 | +0.29(+0.76%) |
Jul 05, 2013 | 37.57 | 37.68 | 37.28 | 37.67 | 107,305 | +0.40(+1.08%) |
Jul 03, 2013 | 37.10 | 37.31 | 37.01 | 37.27 | 16,411 | -0.04(-0.10%) |
Jul 02, 2013 | 37.29 | 37.54 | 37.16 | 37.31 | 57,509 | -0.02(-0.06%) |
Jul 01, 2013 | 37.33 | 37.60 | 37.29 | 37.33 | 109,646 | +0.20(+0.53%) |
Jun 28, 2013 | 37.32 | 37.41 | 37.13 | 37.13 | 95,357 | -0.05(-0.14%) |
Jun 26, 2013 | 37.07 | 37.20 | 36.91 | 37.19 | 91,005 | +0.42(+1.13%) |
Jun 25, 2013 | 36.73 | 36.88 | 36.47 | 36.77 | 72,827 | +0.34(+0.93%) |
Jun 24, 2013 | 36.48 | 36.71 | 36.13 | 36.43 | 107,351 | -0.42(-1.14%) |
Jun 21, 2013 | 37.04 | 37.04 | 36.51 | 36.85 | 315,277 | +0.20(+0.53%) |
Jun 20, 2013 | 37.24 | 37.27 | 36.58 | 36.66 | 177,540 | -0.93(-2.48%) |
Jun 19, 2013 | 38.11 | 38.12 | 37.58 | 37.59 | 72,988 | -0.52(-1.36%) |
Jun 18, 2013 | 37.87 | 38.12 | 37.87 | 38.11 | 34,669 | +0.28(+0.74%) |
Jun 17, 2013 | 37.81 | 37.99 | 37.66 | 37.83 | 62,499 | +0.29(+0.76%) |
Jun 14, 2013 | 37.75 | 37.89 | 37.49 | 37.54 | 84,464 | -0.27(-0.72%) |
Jun 13, 2013 | 37.20 | 37.84 | 37.17 | 37.81 | 30,989 | +0.53(+1.41%) |
Jun 12, 2013 | 37.76 | 37.81 | 37.27 | 37.29 | 65,909 | -0.22(-0.58%) |
Jun 11, 2013 | 37.54 | 37.81 | 37.45 | 37.51 | 69,352 | -0.35(-0.91%) |
Jun 10, 2013 | 37.98 | 37.99 | 37.77 | 37.85 | 73,995 | -0.01(-0.02%) |
Jun 07, 2013 | 37.60 | 37.88 | 37.52 | 37.86 | 110,264 | +0.46(+1.23%) |
Jun 06, 2013 | 37.00 | 37.40 | 36.84 | 37.40 | 69,578 | +0.36(+0.98%) |
Jun 05, 2013 | 37.45 | 37.49 | 37.00 | 37.04 | 88,785 | -0.50(-1.34%) |
Jun 04, 2013 | 37.71 | 37.84 | 37.37 | 37.54 | 59,168 | -0.17(-0.46%) |