Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.74 | 40.19 | 39.66 | 40.02 | 0 | +0.36(+0.91%) |
Aug 29, 2013 | 38.50 | 39.72 | 38.24 | 39.66 | 67,259 | +0.87(+2.24%) |
Aug 28, 2013 | 38.50 | 38.87 | 38.20 | 38.79 | 0 | +0.35(+0.91%) |
Aug 27, 2013 | 39.50 | 39.89 | 38.30 | 38.44 | 54,343 | -1.63(-4.07%) |
Aug 26, 2013 | 39.78 | 40.41 | 39.46 | 40.07 | 0 | +0.32(+0.81%) |
Aug 23, 2013 | 39.29 | 39.89 | 38.72 | 39.75 | 0 | +0.43(+1.09%) |
Aug 22, 2013 | 38.41 | 39.42 | 38.41 | 39.32 | 24,075 | +0.91(+2.37%) |
Aug 21, 2013 | 38.29 | 38.75 | 38.20 | 38.41 | 0 | -0.10(-0.26%) |
Aug 20, 2013 | 38.43 | 38.87 | 38.43 | 38.51 | 67,557 | +0.01(+0.03%) |
Aug 19, 2013 | 39.60 | 39.88 | 38.20 | 38.50 | 106,586 | -1.21(-3.05%) |
Aug 16, 2013 | 37.91 | 39.77 | 37.77 | 39.71 | 0 | +1.75(+4.61%) |
Aug 15, 2013 | 38.20 | 38.25 | 37.84 | 37.96 | 119,251 | -0.62(-1.61%) |
Aug 14, 2013 | 38.45 | 38.75 | 38.25 | 38.58 | 83,568 | -0.02(-0.05%) |
Aug 13, 2013 | 37.26 | 38.74 | 37.26 | 38.60 | 75,978 | +0.61(+1.61%) |
Aug 12, 2013 | 37.09 | 38.20 | 37.08 | 37.99 | 146,591 | +0.66(+1.77%) |
Aug 09, 2013 | 38.27 | 38.35 | 36.65 | 37.33 | 198,247 | -1.20(-3.11%) |
Aug 08, 2013 | 39.00 | 39.37 | 37.28 | 38.53 | 373,193 | -2.04(-5.03%) |
Aug 07, 2013 | 40.16 | 40.81 | 39.77 | 40.57 | 56,261 | +0.21(+0.52%) |
Aug 06, 2013 | 40.79 | 40.96 | 39.85 | 40.36 | 49,939 | -0.58(-1.42%) |
Aug 05, 2013 | 40.92 | 41.15 | 40.68 | 40.94 | 55,700 | +0.10(+0.24%) |
Aug 02, 2013 | 39.51 | 40.94 | 39.10 | 40.84 | 92,879 | +1.09(+2.74%) |
Aug 01, 2013 | 39.66 | 39.95 | 39.35 | 39.75 | 176,500 | +0.24(+0.61%) |
Jul 31, 2013 | 39.31 | 40.19 | 39.14 | 39.51 | 0 | +0.42(+1.07%) |
Jul 30, 2013 | 39.62 | 39.70 | 38.63 | 39.09 | 0 | -0.32(-0.81%) |
Jul 29, 2013 | 39.37 | 39.76 | 39.35 | 39.41 | 0 | +0.08(+0.20%) |
Jul 26, 2013 | 39.61 | 39.74 | 39.10 | 39.33 | 0 | -0.57(-1.43%) |
Jul 25, 2013 | 39.70 | 40.08 | 39.61 | 39.90 | 0 | +0.19(+0.48%) |
Jul 24, 2013 | 39.74 | 40.09 | 39.55 | 39.71 | 0 | +0.15(+0.38%) |
Jul 23, 2013 | 39.74 | 39.76 | 39.23 | 39.56 | 0 | -0.20(-0.50%) |
Jul 22, 2013 | 40.12 | 40.46 | 39.55 | 39.76 | 0 | -0.10(-0.25%) |
Jul 19, 2013 | 39.96 | 40.23 | 39.59 | 39.86 | 0 | -0.06(-0.15%) |
Jul 18, 2013 | 40.07 | 40.23 | 39.75 | 39.92 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 40.25 | 40.40 | 39.66 | 39.91 | 91,278 | -0.38(-0.94%) |
Jul 16, 2013 | 40.44 | 40.61 | 40.03 | 40.29 | 0 | -0.24(-0.59%) |
Jul 15, 2013 | 40.53 | 40.73 | 40.05 | 40.53 | 0 | +0.30(+0.75%) |
Jul 12, 2013 | 40.04 | 40.59 | 39.81 | 40.23 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 40.31 | 40.34 | 39.85 | 40.21 | 0 | +0.25(+0.63%) |
Jul 10, 2013 | 40.00 | 40.15 | 39.56 | 39.96 | 0 | -0.13(-0.32%) |
Jul 09, 2013 | 40.53 | 40.45 | 39.95 | 40.09 | 0 | -0.34(-0.84%) |
Jul 08, 2013 | 39.99 | 40.48 | 39.85 | 40.43 | 96,983 | +0.63(+1.58%) |
Jul 05, 2013 | 39.53 | 39.83 | 38.36 | 39.80 | 0 | +0.84(+2.16%) |
Jul 03, 2013 | 38.68 | 38.96 | 38.51 | 38.96 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.69 | 38.99 | 38.44 | 38.75 | 0 | +0.14(+0.36%) |
Jul 01, 2013 | 37.32 | 38.73 | 37.32 | 38.61 | 0 | +1.45(+3.90%) |
Jun 28, 2013 | 37.72 | 37.72 | 37.12 | 37.16 | 202,589 | -0.23(-0.62%) |
Jun 26, 2013 | 37.93 | 37.93 | 37.09 | 37.39 | 0 | -0.44(-1.16%) |
Jun 25, 2013 | 37.84 | 38.38 | 37.76 | 37.83 | 0 | +0.39(+1.04%) |
Jun 24, 2013 | 36.85 | 37.83 | 36.70 | 37.44 | 0 | +0.41(+1.11%) |
Jun 21, 2013 | 38.02 | 38.06 | 36.40 | 37.03 | 197,458 | -0.71(-1.88%) |
Jun 20, 2013 | 37.56 | 37.98 | 37.04 | 37.74 | 0 | -0.21(-0.55%) |
Jun 19, 2013 | 38.84 | 38.84 | 37.76 | 37.95 | 0 | -0.81(-2.09%) |
Jun 18, 2013 | 37.86 | 39.01 | 37.84 | 38.76 | 0 | +0.80(+2.11%) |
Jun 17, 2013 | 38.94 | 38.94 | 37.34 | 37.96 | 0 | -0.58(-1.50%) |
Jun 14, 2013 | 39.71 | 39.75 | 38.51 | 38.54 | 0 | -1.12(-2.82%) |
Jun 13, 2013 | 39.01 | 39.74 | 38.56 | 39.66 | 95,585 | +0.80(+2.06%) |
Jun 12, 2013 | 39.78 | 39.85 | 38.66 | 38.86 | 131,200 | -0.63(-1.60%) |
Jun 11, 2013 | 39.25 | 39.83 | 38.35 | 39.49 | 118,532 | -0.31(-0.78%) |
Jun 10, 2013 | 38.61 | 39.83 | 38.61 | 39.80 | 0 | +1.22(+3.16%) |
Jun 07, 2013 | 38.62 | 38.82 | 38.12 | 38.58 | 0 | +0.12(+0.31%) |
Jun 06, 2013 | 38.45 | 38.92 | 37.67 | 38.46 | 73,130 | -0.08(-0.21%) |
Jun 05, 2013 | 38.25 | 38.84 | 38.00 | 38.54 | 0 | +0.14(+0.36%) |
Jun 04, 2013 | 38.75 | 38.93 | 38.25 | 38.40 | 0 | -0.19(-0.49%) |