Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.67 | 37.95 | 37.17 | 37.69 | 596,168 | +0.27(+0.71%) |
Aug 29, 2013 | 36.85 | 37.61 | 36.74 | 37.42 | 662,583 | +0.40(+1.09%) |
Aug 28, 2013 | 36.23 | 37.16 | 35.87 | 37.02 | 783,110 | +0.86(+2.38%) |
Aug 27, 2013 | 35.67 | 36.35 | 35.61 | 36.16 | 637,629 | +0.08(+0.23%) |
Aug 26, 2013 | 37.46 | 37.46 | 35.97 | 36.07 | 302,801 | -1.27(-3.39%) |
Aug 23, 2013 | 36.31 | 37.39 | 36.15 | 37.34 | 456,008 | +1.58(+4.41%) |
Aug 22, 2013 | 35.97 | 36.20 | 35.50 | 35.76 | 578,567 | -0.14(-0.38%) |
Aug 21, 2013 | 35.83 | 36.34 | 35.57 | 35.90 | 453,475 | -0.50(-1.36%) |
Aug 20, 2013 | 36.56 | 37.05 | 36.22 | 36.39 | 403,990 | -0.01(-0.03%) |
Aug 19, 2013 | 37.31 | 37.49 | 36.34 | 36.40 | 765,649 | -1.20(-3.20%) |
Aug 16, 2013 | 38.27 | 38.46 | 37.49 | 37.61 | 585,777 | -0.82(-2.13%) |
Aug 15, 2013 | 38.61 | 38.77 | 38.06 | 38.42 | 468,431 | -1.00(-2.54%) |
Aug 14, 2013 | 40.29 | 40.65 | 39.28 | 39.42 | 651,611 | -0.84(-2.10%) |
Aug 13, 2013 | 40.13 | 40.33 | 39.80 | 40.27 | 770,970 | +0.07(+0.18%) |
Aug 12, 2013 | 41.22 | 41.36 | 39.95 | 40.19 | 451,161 | -0.53(-1.31%) |
Aug 09, 2013 | 40.12 | 41.06 | 39.77 | 40.72 | 982,948 | +1.26(+3.18%) |
Aug 08, 2013 | 39.44 | 39.83 | 38.98 | 39.47 | 482,214 | +0.38(+0.96%) |
Aug 07, 2013 | 38.99 | 39.71 | 38.91 | 39.09 | 703,932 | -0.28(-0.72%) |
Aug 06, 2013 | 40.02 | 40.08 | 39.25 | 39.38 | 1,054,614 | -0.56(-1.40%) |
Aug 05, 2013 | 40.27 | 40.29 | 39.81 | 39.94 | 555,751 | -0.61(-1.49%) |
Aug 02, 2013 | 40.70 | 41.05 | 40.27 | 40.54 | 644,783 | -0.10(-0.25%) |
Aug 01, 2013 | 41.14 | 41.36 | 40.25 | 40.64 | 902,913 | -0.28(-0.69%) |
Jul 31, 2013 | 40.90 | 41.29 | 40.67 | 40.93 | 1,041,255 | -0.24(-0.58%) |
Jul 30, 2013 | 41.68 | 41.77 | 41.12 | 41.16 | 576,692 | -0.49(-1.17%) |
Jul 29, 2013 | 42.09 | 42.11 | 41.48 | 41.65 | 2,339,372 | -0.33(-0.79%) |
Jul 26, 2013 | 42.48 | 42.53 | 41.43 | 41.98 | 3,868,624 | -0.57(-1.34%) |
Jul 25, 2013 | 42.35 | 42.69 | 42.02 | 42.55 | 2,124,833 | -0.24(-0.56%) |
Jul 24, 2013 | 43.66 | 43.67 | 42.53 | 42.79 | 537,230 | -0.46(-1.06%) |
Jul 23, 2013 | 43.02 | 43.50 | 42.94 | 43.25 | 927,630 | +0.45(+1.05%) |
Jul 22, 2013 | 41.66 | 42.89 | 42.01 | 42.80 | 501,536 | +0.79(+1.88%) |
Jul 19, 2013 | 42.05 | 42.39 | 41.87 | 42.01 | 369,580 | -0.35(-0.82%) |
Jul 18, 2013 | 42.55 | 43.10 | 42.31 | 42.36 | 306,797 | -0.49(-1.13%) |
Jul 17, 2013 | 42.69 | 43.18 | 42.60 | 42.84 | 538,075 | +0.47(+1.10%) |
Jul 16, 2013 | 42.35 | 42.53 | 41.91 | 42.38 | 636,284 | -0.07(-0.17%) |
Jul 15, 2013 | 41.03 | 42.50 | 40.90 | 42.45 | 711,197 | +1.33(+3.24%) |
Jul 12, 2013 | 40.76 | 41.15 | 40.69 | 41.12 | 1,138,111 | +0.01(+0.02%) |
Jul 11, 2013 | 40.95 | 41.14 | 40.19 | 41.11 | 480,926 | +0.87(+2.17%) |
Jul 10, 2013 | 39.69 | 40.64 | 39.69 | 40.24 | 483,560 | +0.62(+1.57%) |
Jul 09, 2013 | 39.91 | 39.65 | 39.49 | 39.61 | 150,299 | +0.02(+0.05%) |
Jul 08, 2013 | 39.17 | 40.19 | 39.17 | 39.60 | 415,998 | +0.46(+1.17%) |
Jul 05, 2013 | 39.45 | 39.51 | 38.28 | 39.14 | 605,114 | -0.65(-1.64%) |
Jul 03, 2013 | 38.91 | 40.19 | 38.42 | 39.79 | 525,150 | -0.26(-0.64%) |
Jul 02, 2013 | 40.52 | 41.02 | 39.54 | 40.05 | 854,319 | -1.10(-2.68%) |
Jul 01, 2013 | 41.52 | 41.61 | 40.61 | 41.15 | 515,535 | -0.56(-1.34%) |
Jun 28, 2013 | 40.93 | 42.12 | 40.84 | 41.71 | 773,533 | -0.41(-0.98%) |
Jun 27, 2013 | 41.68 | 42.24 | 41.51 | 42.12 | 753,590 | +0.59(+1.41%) |
Jun 26, 2013 | 39.88 | 41.76 | 39.81 | 41.53 | 1,127,826 | +1.83(+4.60%) |
Jun 25, 2013 | 38.74 | 39.98 | 38.58 | 39.71 | 516,762 | +1.07(+2.78%) |
Jun 24, 2013 | 38.61 | 39.23 | 38.05 | 38.63 | 373,133 | -0.69(-1.75%) |
Jun 21, 2013 | 39.54 | 39.58 | 38.41 | 39.32 | 573,742 | -0.16(-0.39%) |
Jun 20, 2013 | 39.88 | 40.01 | 38.84 | 39.48 | 1,070,019 | -1.33(-3.26%) |
Jun 19, 2013 | 41.98 | 42.68 | 40.71 | 40.81 | 498,688 | -1.09(-2.61%) |
Jun 18, 2013 | 42.59 | 42.67 | 41.66 | 41.90 | 466,309 | -0.61(-1.42%) |
Jun 17, 2013 | 43.09 | 43.22 | 42.17 | 42.50 | 352,435 | -0.50(-1.15%) |
Jun 14, 2013 | 43.35 | 43.53 | 42.78 | 43.00 | 338,092 | -0.05(-0.11%) |
Jun 13, 2013 | 43.38 | 43.89 | 42.70 | 43.05 | 443,245 | -0.26(-0.59%) |
Jun 12, 2013 | 44.57 | 44.57 | 42.99 | 43.30 | 643,751 | -0.75(-1.71%) |
Jun 11, 2013 | 43.66 | 44.56 | 42.88 | 44.05 | 478,715 | -0.89(-1.98%) |
Jun 10, 2013 | 45.38 | 45.50 | 44.54 | 44.94 | 472,277 | -0.68(-1.49%) |
Jun 07, 2013 | 45.39 | 46.50 | 45.38 | 45.62 | 496,909 | +0.26(+0.57%) |
Jun 06, 2013 | 44.72 | 45.39 | 44.44 | 45.37 | 458,866 | +0.63(+1.42%) |
Jun 05, 2013 | 44.88 | 44.98 | 44.04 | 44.73 | 496,555 | -0.09(-0.20%) |
Jun 04, 2013 | 45.06 | 45.35 | 44.40 | 44.83 | 302,366 | -0.23(-0.51%) |