Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.23 | 38.24 | 38.05 | 38.18 | 0 | +0.06(+0.16%) |
Aug 29, 2013 | 38.01 | 38.23 | 38.01 | 38.12 | 0 | +0.12(+0.31%) |
Aug 28, 2013 | 38.06 | 38.19 | 37.99 | 38.00 | 0 | -0.02(-0.06%) |
Aug 27, 2013 | 37.96 | 38.23 | 37.96 | 38.03 | 0 | +0.05(+0.14%) |
Aug 26, 2013 | 38.04 | 38.04 | 37.89 | 37.97 | 0 | -0.01(-0.02%) |
Aug 23, 2013 | 38.04 | 38.04 | 37.86 | 37.98 | 0 | -0.02(-0.04%) |
Aug 22, 2013 | 38.10 | 38.18 | 37.86 | 37.99 | 0 | -0.07(-0.18%) |
Aug 21, 2013 | 38.17 | 38.17 | 37.99 | 38.06 | 0 | -0.10(-0.26%) |
Aug 20, 2013 | 38.03 | 38.23 | 37.97 | 38.17 | 0 | +0.12(+0.33%) |
Aug 19, 2013 | 38.24 | 38.24 | 37.97 | 38.04 | 0 | -0.15(-0.38%) |
Aug 16, 2013 | 38.17 | 38.23 | 38.01 | 38.19 | 0 | -0.02(-0.04%) |
Aug 15, 2013 | 38.21 | 38.22 | 38.04 | 38.20 | 70,838 | -0.07(-0.18%) |
Aug 14, 2013 | 38.30 | 38.33 | 38.07 | 38.27 | 0 | -0.03(-0.08%) |
Aug 13, 2013 | 38.34 | 38.39 | 38.20 | 38.30 | 73,071 | -0.12(-0.30%) |
Aug 12, 2013 | 38.44 | 38.44 | 38.34 | 38.42 | 61,347 | +0.01(+0.02%) |
Aug 09, 2013 | 38.21 | 38.42 | 38.21 | 38.41 | 55,657 | +0.05(+0.12%) |
Aug 08, 2013 | 38.40 | 38.40 | 38.31 | 38.37 | 59,144 | +0.02(+0.04%) |
Aug 07, 2013 | 38.41 | 38.42 | 38.27 | 38.35 | 84,607 | +0.01(+0.02%) |
Aug 06, 2013 | 38.39 | 38.39 | 38.29 | 38.34 | 111,213 | -0.02(-0.04%) |
Aug 05, 2013 | 38.42 | 38.42 | 38.31 | 38.36 | 92,306 | -0.06(-0.16%) |
Aug 02, 2013 | 38.38 | 38.42 | 38.27 | 38.42 | 73,714 | +0.15(+0.38%) |
Aug 01, 2013 | 38.46 | 38.46 | 38.23 | 38.27 | 84,698 | -0.03(-0.08%) |
Jul 31, 2013 | 38.42 | 38.43 | 38.16 | 38.30 | 0 | -0.09(-0.22%) |
Jul 30, 2013 | 38.39 | 38.41 | 38.27 | 38.39 | 0 | -0.02(-0.04%) |
Jul 29, 2013 | 38.46 | 38.46 | 38.31 | 38.41 | 0 | -0.06(-0.16%) |
Jul 26, 2013 | 38.31 | 38.47 | 38.19 | 38.47 | 0 | +0.11(+0.28%) |
Jul 25, 2013 | 38.42 | 38.42 | 38.16 | 38.36 | 0 | -0.05(-0.12%) |
Jul 24, 2013 | 38.46 | 38.46 | 38.31 | 38.41 | 0 | -0.09(-0.24%) |
Jul 23, 2013 | 38.51 | 38.53 | 38.32 | 38.50 | 0 | +0.07(+0.19%) |
Jul 22, 2013 | 38.47 | 38.50 | 38.35 | 38.43 | 0 | +0.11(+0.29%) |
Jul 19, 2013 | 38.47 | 38.48 | 38.29 | 38.31 | 0 | -0.14(-0.36%) |
Jul 18, 2013 | 38.48 | 38.50 | 38.31 | 38.45 | 0 | -0.00(-0.00%) |
Jul 17, 2013 | 38.47 | 38.48 | 38.42 | 38.45 | 279,960 | +0.02(+0.05%) |
Jul 16, 2013 | 38.47 | 38.51 | 38.34 | 38.43 | 0 | +0.08(+0.21%) |
Jul 15, 2013 | 38.45 | 38.54 | 38.31 | 38.35 | 0 | -0.02(-0.04%) |
Jul 12, 2013 | 38.43 | 38.47 | 38.34 | 38.37 | 0 | -0.04(-0.10%) |
Jul 11, 2013 | 38.47 | 38.51 | 38.33 | 38.41 | 0 | +0.05(+0.14%) |
Jul 10, 2013 | 38.54 | 38.54 | 38.30 | 38.35 | 0 | +0.02(+0.04%) |
Jul 09, 2013 | 38.41 | 38.41 | 38.27 | 38.34 | 0 | +0.03(+0.08%) |
Jul 08, 2013 | 38.38 | 38.38 | 38.27 | 38.30 | 0 | +0.12(+0.30%) |
Jul 05, 2013 | 38.25 | 38.25 | 37.98 | 38.19 | 0 | -0.19(-0.48%) |
Jul 03, 2013 | 38.41 | 38.41 | 38.23 | 38.37 | 0 | +0.12(+0.32%) |
Jul 02, 2013 | 38.17 | 38.32 | 38.17 | 38.25 | 0 | -0.03(-0.08%) |
Jul 01, 2013 | 38.34 | 38.34 | 38.27 | 38.28 | 0 | +0.04(+0.10%) |
Jun 28, 2013 | 38.27 | 38.27 | 38.16 | 38.24 | 3,156,534 | +0.05(+0.13%) |
Jun 26, 2013 | 38.28 | 38.33 | 38.18 | 38.19 | 0 | -0.02(-0.05%) |
Jun 25, 2013 | 38.38 | 38.38 | 38.19 | 38.21 | 0 | -0.12(-0.32%) |
Jun 24, 2013 | 38.30 | 38.35 | 38.12 | 38.33 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 38.70 | 38.70 | 38.24 | 38.35 | 281,508 | -0.08(-0.20%) |
Jun 20, 2013 | 38.47 | 38.47 | 38.27 | 38.43 | 0 | -0.12(-0.32%) |
Jun 19, 2013 | 38.78 | 38.78 | 38.47 | 38.55 | 0 | -0.09(-0.24%) |
Jun 18, 2013 | 38.74 | 38.74 | 38.58 | 38.65 | 0 | -0.06(-0.16%) |
Jun 17, 2013 | 38.78 | 38.78 | 38.62 | 38.71 | 0 | +0.03(+0.08%) |
Jun 14, 2013 | 38.80 | 38.80 | 38.68 | 38.68 | 128,984 | +0.09(+0.24%) |
Jun 13, 2013 | 38.71 | 38.73 | 38.58 | 38.58 | 136,072 | -0.13(-0.34%) |
Jun 12, 2013 | 38.70 | 38.85 | 38.61 | 38.71 | 253,433 | +0.15(+0.40%) |
Jun 11, 2013 | 38.78 | 38.78 | 38.54 | 38.56 | 65,611 | -0.00(-0.01%) |
Jun 10, 2013 | 38.90 | 38.90 | 38.54 | 38.56 | 0 | -0.28(-0.72%) |
Jun 07, 2013 | 38.95 | 38.95 | 38.84 | 38.84 | 0 | -0.08(-0.21%) |
Jun 06, 2013 | 38.96 | 38.97 | 38.91 | 38.92 | 0 | -0.05(-0.14%) |
Jun 05, 2013 | 39.01 | 39.01 | 38.93 | 38.98 | 0 | +0.05(+0.12%) |