Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.22 | 39.23 | 38.21 | 38.30 | 740,687 | -0.94(-2.39%) |
Aug 29, 2013 | 38.92 | 39.61 | 38.86 | 39.24 | 577,721 | +0.31(+0.79%) |
Aug 28, 2013 | 38.42 | 39.25 | 38.42 | 38.93 | 763,147 | +0.36(+0.93%) |
Aug 27, 2013 | 38.80 | 39.42 | 38.53 | 38.57 | 1,069,277 | -1.10(-2.77%) |
Aug 26, 2013 | 39.84 | 40.25 | 39.66 | 39.67 | 757,280 | -0.20(-0.49%) |
Aug 23, 2013 | 40.02 | 40.11 | 39.25 | 39.87 | 807,501 | +0.00(+0.00%) |
Aug 22, 2013 | 39.29 | 40.12 | 39.22 | 39.87 | 533,167 | +0.76(+1.94%) |
Aug 21, 2013 | 39.44 | 39.79 | 39.02 | 39.11 | 631,328 | -0.55(-1.38%) |
Aug 20, 2013 | 39.01 | 39.86 | 38.85 | 39.66 | 1,810,736 | +0.80(+2.06%) |
Aug 19, 2013 | 38.98 | 39.09 | 38.55 | 38.86 | 817,022 | -0.15(-0.39%) |
Aug 16, 2013 | 38.97 | 39.33 | 38.80 | 39.01 | 1,221,568 | +0.09(+0.22%) |
Aug 15, 2013 | 38.57 | 39.15 | 38.05 | 38.92 | 1,048,149 | -0.30(-0.76%) |
Aug 14, 2013 | 39.45 | 39.62 | 39.12 | 39.22 | 527,811 | -0.17(-0.43%) |
Aug 13, 2013 | 39.14 | 39.41 | 38.88 | 39.39 | 2,014,976 | +0.27(+0.70%) |
Aug 12, 2013 | 38.54 | 39.53 | 38.47 | 39.12 | 931,247 | +0.28(+0.72%) |
Aug 09, 2013 | 38.56 | 38.98 | 38.41 | 38.84 | 643,707 | +0.19(+0.49%) |
Aug 08, 2013 | 38.78 | 39.03 | 38.29 | 38.65 | 1,005,035 | +0.32(+0.82%) |
Aug 07, 2013 | 38.93 | 38.94 | 38.08 | 38.34 | 1,367,488 | -0.89(-2.26%) |
Aug 06, 2013 | 40.03 | 40.12 | 38.87 | 39.22 | 1,898,781 | -0.97(-2.42%) |
Aug 05, 2013 | 39.96 | 40.34 | 39.79 | 40.19 | 1,229,427 | +0.24(+0.60%) |
Aug 02, 2013 | 39.73 | 40.36 | 39.08 | 39.96 | 1,644,417 | +0.26(+0.64%) |
Aug 01, 2013 | 38.76 | 39.73 | 38.76 | 39.70 | 1,921,822 | +1.48(+3.88%) |
Jul 31, 2013 | 38.03 | 38.79 | 37.84 | 38.22 | 2,405,047 | +0.39(+1.04%) |
Jul 30, 2013 | 36.66 | 39.71 | 35.48 | 37.82 | 5,178,332 | +3.31(+9.58%) |
Jul 29, 2013 | 34.45 | 34.75 | 34.15 | 34.52 | 594,371 | +0.08(+0.22%) |
Jul 26, 2013 | 34.52 | 34.76 | 34.07 | 34.44 | 409,275 | -0.38(-1.10%) |
Jul 25, 2013 | 34.39 | 35.10 | 34.32 | 34.82 | 590,747 | +0.19(+0.54%) |
Jul 24, 2013 | 35.79 | 35.81 | 34.59 | 34.63 | 926,818 | -1.00(-2.80%) |
Jul 23, 2013 | 36.02 | 36.16 | 35.37 | 35.63 | 791,547 | -0.26(-0.71%) |
Jul 22, 2013 | 34.55 | 36.08 | 34.55 | 35.89 | 1,182,626 | +1.24(+3.59%) |
Jul 19, 2013 | 34.26 | 34.64 | 34.15 | 34.64 | 350,711 | +0.23(+0.67%) |
Jul 18, 2013 | 34.11 | 34.65 | 33.94 | 34.41 | 873,486 | +0.55(+1.64%) |
Jul 17, 2013 | 33.42 | 33.86 | 33.36 | 33.86 | 666,823 | +0.62(+1.87%) |
Jul 16, 2013 | 34.44 | 34.44 | 32.82 | 33.24 | 642,661 | -0.22(-0.66%) |
Jul 15, 2013 | 34.17 | 34.28 | 33.36 | 33.46 | 760,765 | -0.68(-2.00%) |
Jul 12, 2013 | 34.03 | 34.17 | 33.82 | 34.14 | 380,756 | +0.07(+0.20%) |
Jul 11, 2013 | 34.14 | 34.33 | 33.83 | 34.07 | 382,210 | +0.61(+1.81%) |
Jul 10, 2013 | 33.94 | 34.03 | 33.23 | 33.47 | 459,350 | -0.49(-1.46%) |
Jul 09, 2013 | 33.24 | 34.32 | 32.86 | 33.96 | 665,248 | +1.10(+3.35%) |
Jul 08, 2013 | 33.42 | 33.50 | 32.84 | 32.86 | 600,920 | +0.04(+0.13%) |
Jul 05, 2013 | 33.02 | 33.09 | 32.15 | 32.82 | 771,989 | +0.26(+0.79%) |
Jul 03, 2013 | 32.35 | 32.67 | 32.20 | 32.56 | 708,324 | -0.10(-0.31%) |
Jul 02, 2013 | 32.96 | 33.45 | 32.49 | 32.67 | 875,313 | -0.25(-0.75%) |
Jul 01, 2013 | 32.56 | 33.32 | 32.47 | 32.91 | 784,958 | +0.54(+1.66%) |
Jun 28, 2013 | 32.21 | 32.49 | 31.92 | 32.38 | 1,423,671 | +0.11(+0.34%) |
Jun 27, 2013 | 31.47 | 32.51 | 31.39 | 32.26 | 699,965 | +1.14(+3.67%) |
Jun 26, 2013 | 31.08 | 31.18 | 30.62 | 31.12 | 616,569 | +0.47(+1.53%) |
Jun 25, 2013 | 30.25 | 30.88 | 30.13 | 30.65 | 857,421 | +0.88(+2.95%) |
Jun 24, 2013 | 29.39 | 30.06 | 28.89 | 29.77 | 990,704 | -0.32(-1.08%) |
Jun 21, 2013 | 30.87 | 30.87 | 29.48 | 30.10 | 1,304,006 | -0.51(-1.67%) |
Jun 20, 2013 | 31.44 | 31.44 | 30.24 | 30.61 | 941,364 | -1.42(-4.42%) |
Jun 19, 2013 | 31.86 | 32.58 | 31.68 | 32.03 | 1,168,711 | +0.12(+0.37%) |
Jun 18, 2013 | 31.80 | 32.20 | 31.63 | 31.91 | 752,033 | +0.22(+0.70%) |
Jun 17, 2013 | 32.04 | 32.25 | 31.45 | 31.68 | 748,102 | -0.17(-0.54%) |
Jun 14, 2013 | 32.18 | 32.64 | 31.81 | 31.86 | 260,486 | -0.60(-1.84%) |
Jun 13, 2013 | 31.64 | 32.63 | 31.32 | 32.45 | 432,230 | +0.81(+2.56%) |
Jun 12, 2013 | 32.61 | 32.68 | 31.59 | 31.64 | 649,814 | -0.50(-1.56%) |
Jun 11, 2013 | 32.47 | 32.83 | 32.15 | 32.15 | 370,325 | -1.05(-3.16%) |
Jun 10, 2013 | 33.32 | 33.44 | 32.93 | 33.19 | 377,218 | +0.03(+0.08%) |
Jun 07, 2013 | 32.40 | 33.23 | 32.20 | 33.17 | 435,704 | +1.01(+3.13%) |
Jun 06, 2013 | 31.63 | 32.18 | 31.51 | 32.16 | 519,835 | +0.55(+1.75%) |
Jun 05, 2013 | 32.43 | 32.50 | 31.57 | 31.61 | 811,570 | -1.04(-3.19%) |
Jun 04, 2013 | 32.98 | 33.47 | 32.33 | 32.65 | 901,959 | -0.43(-1.29%) |