Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.57 | 37.71 | 37.24 | 37.25 | 253,123 | -0.42(-1.12%) |
Aug 29, 2013 | 37.66 | 37.71 | 37.50 | 37.67 | 158,929 | -0.11(-0.30%) |
Aug 28, 2013 | 37.81 | 37.99 | 37.60 | 37.78 | 157,381 | +0.06(+0.15%) |
Aug 27, 2013 | 37.43 | 37.83 | 37.43 | 37.73 | 201,433 | -0.08(-0.21%) |
Aug 26, 2013 | 38.19 | 38.29 | 37.71 | 37.81 | 87,970 | -0.37(-0.98%) |
Aug 23, 2013 | 37.98 | 38.22 | 37.71 | 38.18 | 153,622 | +0.21(+0.55%) |
Aug 22, 2013 | 37.65 | 38.34 | 37.61 | 37.98 | 107,884 | +0.36(+0.95%) |
Aug 21, 2013 | 37.92 | 38.03 | 37.40 | 37.62 | 78,713 | -0.46(-1.21%) |
Aug 20, 2013 | 37.63 | 38.26 | 37.50 | 38.08 | 146,344 | +0.53(+1.40%) |
Aug 19, 2013 | 37.84 | 37.84 | 37.36 | 37.55 | 114,867 | -0.29(-0.76%) |
Aug 16, 2013 | 38.13 | 38.35 | 37.74 | 37.84 | 156,617 | -0.45(-1.19%) |
Aug 15, 2013 | 38.86 | 39.12 | 38.29 | 38.29 | 145,763 | -0.89(-2.28%) |
Aug 14, 2013 | 39.42 | 39.62 | 38.87 | 39.19 | 182,812 | -0.34(-0.87%) |
Aug 13, 2013 | 39.85 | 39.94 | 39.28 | 39.53 | 104,153 | -0.49(-1.21%) |
Aug 12, 2013 | 39.67 | 40.05 | 39.62 | 40.01 | 173,432 | +0.53(+1.35%) |
Aug 09, 2013 | 39.60 | 39.80 | 39.36 | 39.48 | 122,425 | -0.14(-0.36%) |
Aug 08, 2013 | 39.93 | 40.45 | 39.39 | 39.62 | 93,642 | -0.03(-0.08%) |
Aug 07, 2013 | 39.27 | 39.78 | 39.18 | 39.66 | 88,500 | +0.37(+0.93%) |
Aug 06, 2013 | 39.45 | 39.52 | 39.07 | 39.29 | 84,275 | -0.14(-0.34%) |
Aug 05, 2013 | 39.31 | 39.57 | 39.22 | 39.42 | 129,144 | -0.03(-0.08%) |
Aug 02, 2013 | 39.59 | 39.75 | 39.13 | 39.46 | 66,418 | -0.21(-0.52%) |
Aug 01, 2013 | 39.87 | 40.15 | 39.52 | 39.66 | 141,716 | +0.14(+0.34%) |
Jul 31, 2013 | 39.74 | 39.99 | 39.52 | 39.53 | 105,090 | -0.19(-0.48%) |
Jul 30, 2013 | 39.89 | 40.02 | 39.46 | 39.72 | 97,722 | +0.02(+0.06%) |
Jul 29, 2013 | 39.30 | 39.79 | 39.29 | 39.70 | 214,765 | +0.25(+0.65%) |
Jul 26, 2013 | 39.40 | 39.77 | 39.20 | 39.44 | 209,886 | -0.22(-0.56%) |
Jul 25, 2013 | 39.62 | 40.21 | 39.52 | 39.66 | 369,411 | +0.03(+0.08%) |
Jul 24, 2013 | 40.26 | 40.26 | 39.42 | 39.63 | 169,172 | -0.55(-1.37%) |
Jul 23, 2013 | 40.43 | 40.43 | 40.07 | 40.18 | 113,144 | -0.15(-0.38%) |
Jul 22, 2013 | 40.17 | 40.60 | 40.17 | 40.33 | 152,737 | -0.01(-0.02%) |
Jul 19, 2013 | 40.18 | 40.50 | 40.17 | 40.34 | 113,666 | +0.12(+0.30%) |
Jul 18, 2013 | 39.87 | 40.27 | 39.87 | 40.22 | 103,281 | +0.48(+1.20%) |
Jul 17, 2013 | 39.86 | 40.13 | 39.50 | 39.74 | 112,594 | +0.01(+0.02%) |
Jul 16, 2013 | 39.64 | 39.80 | 39.37 | 39.74 | 198,866 | +0.06(+0.14%) |
Jul 15, 2013 | 39.23 | 39.79 | 39.02 | 39.68 | 141,227 | +0.49(+1.24%) |
Jul 12, 2013 | 38.89 | 39.32 | 38.62 | 39.19 | 148,943 | +0.22(+0.55%) |
Jul 11, 2013 | 38.99 | 39.09 | 38.59 | 38.98 | 160,365 | +0.46(+1.20%) |
Jul 10, 2013 | 38.30 | 38.58 | 38.22 | 38.52 | 104,079 | +0.10(+0.25%) |
Jul 09, 2013 | 38.16 | 38.46 | 37.94 | 38.42 | 163,302 | +0.49(+1.28%) |
Jul 08, 2013 | 37.58 | 38.18 | 37.38 | 37.94 | 134,412 | +0.48(+1.28%) |
Jul 05, 2013 | 37.60 | 37.70 | 36.79 | 37.46 | 127,709 | +0.21(+0.58%) |
Jul 03, 2013 | 37.02 | 37.27 | 36.69 | 37.24 | 55,517 | +0.16(+0.43%) |
Jul 02, 2013 | 36.87 | 37.35 | 36.72 | 37.08 | 96,781 | +0.10(+0.26%) |
Jul 01, 2013 | 37.54 | 37.57 | 36.65 | 36.99 | 202,941 | -0.27(-0.73%) |
Jun 28, 2013 | 37.23 | 37.88 | 37.11 | 37.26 | 336,672 | -0.15(-0.40%) |
Jun 27, 2013 | 37.17 | 37.50 | 37.17 | 37.41 | 148,687 | +0.54(+1.47%) |
Jun 26, 2013 | 37.08 | 37.23 | 36.81 | 36.87 | 125,762 | +0.03(+0.09%) |
Jun 25, 2013 | 36.81 | 36.93 | 36.52 | 36.84 | 144,138 | +0.29(+0.78%) |
Jun 24, 2013 | 36.51 | 36.80 | 36.15 | 36.55 | 132,075 | -0.19(-0.52%) |
Jun 21, 2013 | 36.55 | 36.85 | 35.92 | 36.74 | 352,434 | +0.30(+0.83%) |
Jun 20, 2013 | 37.16 | 37.19 | 36.29 | 36.44 | 231,282 | -1.27(-3.38%) |
Jun 19, 2013 | 38.83 | 38.83 | 37.65 | 37.71 | 164,819 | -1.08(-2.79%) |
Jun 18, 2013 | 38.30 | 39.00 | 38.21 | 38.80 | 103,758 | +0.60(+1.56%) |
Jun 17, 2013 | 38.53 | 38.60 | 37.98 | 38.20 | 103,208 | -0.02(-0.06%) |
Jun 14, 2013 | 38.38 | 38.42 | 38.02 | 38.22 | 75,882 | -0.12(-0.31%) |
Jun 13, 2013 | 37.69 | 38.41 | 37.61 | 38.34 | 173,204 | +0.61(+1.60%) |
Jun 12, 2013 | 38.22 | 38.27 | 37.70 | 37.74 | 115,708 | -0.37(-0.96%) |
Jun 11, 2013 | 38.04 | 38.43 | 38.02 | 38.10 | 78,705 | -0.37(-0.95%) |
Jun 10, 2013 | 38.57 | 38.74 | 38.05 | 38.47 | 86,400 | +0.06(+0.15%) |
Jun 07, 2013 | 38.55 | 38.56 | 38.12 | 38.41 | 119,717 | +0.11(+0.29%) |
Jun 06, 2013 | 37.87 | 38.31 | 37.70 | 38.30 | 121,652 | +0.42(+1.11%) |
Jun 05, 2013 | 38.03 | 38.20 | 37.78 | 37.88 | 119,928 | -0.26(-0.69%) |
Jun 04, 2013 | 38.44 | 38.64 | 37.81 | 38.14 | 193,887 | -0.35(-0.91%) |