Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.51 | 41.51 | 41.19 | 41.25 | 0 | -0.23(-0.55%) |
Aug 29, 2013 | 41.47 | 41.67 | 41.35 | 41.48 | 0 | +0.07(+0.18%) |
Aug 28, 2013 | 41.34 | 41.58 | 41.22 | 41.41 | 0 | +0.04(+0.10%) |
Aug 27, 2013 | 41.63 | 41.76 | 41.33 | 41.37 | 0 | -0.70(-1.67%) |
Aug 26, 2013 | 42.26 | 42.34 | 42.03 | 42.07 | 0 | -0.20(-0.48%) |
Aug 23, 2013 | 42.22 | 42.33 | 42.06 | 42.27 | 0 | +0.27(+0.63%) |
Aug 22, 2013 | 41.88 | 42.06 | 41.80 | 42.01 | 0 | +0.37(+0.89%) |
Aug 21, 2013 | 41.80 | 41.99 | 41.51 | 41.63 | 0 | -0.40(-0.96%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.87 | 42.04 | 0 | +0.05(+0.12%) |
Aug 19, 2013 | 42.29 | 42.31 | 41.98 | 41.99 | 0 | -0.35(-0.82%) |
Aug 16, 2013 | 42.41 | 42.49 | 42.26 | 42.34 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 42.46 | 42.49 | 42.13 | 42.39 | 1,528,775 | -0.46(-1.07%) |
Aug 14, 2013 | 42.97 | 43.02 | 42.82 | 42.85 | 0 | -0.11(-0.26%) |
Aug 13, 2013 | 42.92 | 42.98 | 42.62 | 42.97 | 1,775,052 | +0.22(+0.51%) |
Aug 12, 2013 | 42.63 | 42.78 | 42.54 | 42.75 | 1,487,776 | -0.03(-0.08%) |
Aug 09, 2013 | 42.67 | 42.87 | 42.62 | 42.78 | 903,668 | -0.02(-0.04%) |
Aug 08, 2013 | 42.71 | 42.84 | 42.50 | 42.80 | 1,640,563 | +0.35(+0.82%) |
Aug 07, 2013 | 42.51 | 42.53 | 42.37 | 42.45 | 1,118,627 | -0.18(-0.42%) |
Aug 06, 2013 | 42.85 | 42.89 | 42.55 | 42.63 | 2,575,864 | -0.25(-0.58%) |
Aug 05, 2013 | 42.87 | 42.89 | 42.73 | 42.88 | 2,070,441 | -0.06(-0.15%) |
Aug 02, 2013 | 42.81 | 42.94 | 42.68 | 42.94 | 770,105 | +0.13(+0.30%) |
Aug 01, 2013 | 42.58 | 42.86 | 42.58 | 42.81 | 2,475,188 | +0.59(+1.40%) |
Jul 31, 2013 | 42.26 | 42.53 | 42.14 | 42.22 | 0 | +0.01(+0.02%) |
Jul 30, 2013 | 42.36 | 42.46 | 42.11 | 42.22 | 0 | -0.08(-0.19%) |
Jul 29, 2013 | 42.30 | 42.37 | 42.19 | 42.30 | 0 | -0.23(-0.53%) |
Jul 26, 2013 | 42.37 | 42.52 | 42.16 | 42.52 | 0 | -0.07(-0.17%) |
Jul 25, 2013 | 42.38 | 42.63 | 42.26 | 42.60 | 0 | +0.11(+0.27%) |
Jul 24, 2013 | 42.76 | 42.77 | 42.38 | 42.48 | 0 | -0.17(-0.40%) |
Jul 23, 2013 | 42.78 | 42.78 | 42.60 | 42.65 | 0 | +0.05(+0.11%) |
Jul 22, 2013 | 42.51 | 42.64 | 42.44 | 42.60 | 0 | +0.15(+0.36%) |
Jul 19, 2013 | 42.34 | 42.48 | 42.26 | 42.45 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 42.26 | 42.51 | 42.26 | 42.43 | 0 | +0.16(+0.38%) |
Jul 17, 2013 | 42.32 | 42.37 | 42.17 | 42.26 | 1,171,128 | +0.15(+0.36%) |
Jul 16, 2013 | 42.18 | 42.21 | 41.97 | 42.11 | 0 | -0.10(-0.23%) |
Jul 15, 2013 | 42.14 | 42.25 | 42.09 | 42.21 | 0 | +0.19(+0.44%) |
Jul 12, 2013 | 41.99 | 42.09 | 41.93 | 42.02 | 0 | -0.14(-0.33%) |
Jul 11, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 0 | +0.91(+2.21%) |
Jul 10, 2013 | 41.20 | 41.45 | 41.14 | 41.25 | 0 | +0.04(+0.10%) |
Jul 09, 2013 | 41.23 | 41.24 | 40.97 | 41.21 | 0 | +0.30(+0.73%) |
Jul 08, 2013 | 40.90 | 41.04 | 40.83 | 40.91 | 0 | +0.19(+0.48%) |
Jul 05, 2013 | 40.79 | 40.79 | 40.37 | 40.71 | 0 | +0.25(+0.62%) |
Jul 03, 2013 | 40.29 | 40.57 | 40.16 | 40.46 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 40.56 | 40.81 | 40.31 | 40.49 | 0 | -0.15(-0.36%) |
Jul 01, 2013 | 40.62 | 40.88 | 40.58 | 40.63 | 0 | +0.26(+0.64%) |
Jun 28, 2013 | 40.44 | 40.60 | 40.23 | 40.37 | 2,689,258 | +0.28(+0.69%) |
Jun 26, 2013 | 39.99 | 40.17 | 39.88 | 40.10 | 0 | +0.37(+0.94%) |
Jun 25, 2013 | 39.70 | 39.82 | 39.34 | 39.72 | 0 | +0.47(+1.20%) |
Jun 24, 2013 | 39.25 | 39.56 | 38.91 | 39.25 | 0 | -0.67(-1.68%) |
Jun 21, 2013 | 40.11 | 40.15 | 39.50 | 39.92 | 3,134,526 | +0.12(+0.30%) |
Jun 20, 2013 | 40.46 | 40.46 | 39.70 | 39.80 | 0 | -1.24(-3.01%) |
Jun 19, 2013 | 41.64 | 41.77 | 41.01 | 41.04 | 0 | -0.71(-1.70%) |
Jun 18, 2013 | 41.55 | 41.80 | 41.53 | 41.75 | 0 | +0.27(+0.65%) |
Jun 17, 2013 | 41.46 | 41.68 | 41.26 | 41.48 | 0 | +0.44(+1.07%) |
Jun 14, 2013 | 41.25 | 41.44 | 40.99 | 41.04 | 0 | -0.37(-0.90%) |
Jun 13, 2013 | 40.75 | 41.48 | 40.75 | 41.41 | 1,086,407 | +0.59(+1.45%) |
Jun 12, 2013 | 41.41 | 41.41 | 40.78 | 40.82 | 1,728,072 | -0.20(-0.49%) |
Jun 11, 2013 | 40.99 | 41.30 | 40.86 | 41.02 | 2,002,366 | -0.47(-1.13%) |
Jun 10, 2013 | 41.66 | 41.66 | 41.38 | 41.49 | 0 | -0.05(-0.12%) |
Jun 07, 2013 | 41.24 | 41.56 | 41.08 | 41.54 | 0 | +0.43(+1.05%) |
Jun 06, 2013 | 40.78 | 41.11 | 40.62 | 41.11 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 41.26 | 41.29 | 40.78 | 40.82 | 0 | -0.64(-1.54%) |
Jun 04, 2013 | 41.69 | 41.80 | 41.29 | 41.45 | 0 | -0.15(-0.36%) |