Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.00 | 37.33 | 36.25 | 36.54 | 0 | -0.53(-1.43%) |
Aug 29, 2013 | 37.20 | 37.37 | 37.00 | 37.07 | 0 | -0.03(-0.08%) |
Aug 28, 2013 | 37.32 | 37.49 | 37.03 | 37.10 | 0 | -0.48(-1.28%) |
Aug 27, 2013 | 37.85 | 38.12 | 36.23 | 37.58 | 0 | -1.01(-2.62%) |
Aug 26, 2013 | 39.27 | 39.35 | 38.59 | 38.59 | 0 | -0.39(-1.00%) |
Aug 23, 2013 | 39.03 | 39.14 | 38.56 | 38.98 | 0 | -0.12(-0.31%) |
Aug 22, 2013 | 38.62 | 39.34 | 38.56 | 39.10 | 0 | +0.51(+1.32%) |
Aug 21, 2013 | 38.62 | 39.02 | 38.56 | 38.59 | 0 | -0.20(-0.52%) |
Aug 20, 2013 | 38.96 | 38.96 | 38.57 | 38.79 | 0 | -0.02(-0.05%) |
Aug 19, 2013 | 38.97 | 39.07 | 38.78 | 38.81 | 0 | -0.13(-0.33%) |
Aug 16, 2013 | 39.04 | 39.12 | 38.52 | 38.94 | 0 | -0.24(-0.61%) |
Aug 15, 2013 | 39.23 | 39.51 | 38.87 | 39.18 | 176,420 | -0.47(-1.19%) |
Aug 14, 2013 | 40.98 | 40.98 | 39.58 | 39.65 | 0 | -1.02(-2.51%) |
Aug 13, 2013 | 40.49 | 40.87 | 40.05 | 40.67 | 593,929 | +0.41(+1.02%) |
Aug 12, 2013 | 39.72 | 40.50 | 39.72 | 40.26 | 249,768 | +0.16(+0.40%) |
Aug 09, 2013 | 39.89 | 40.22 | 39.75 | 40.10 | 136,737 | -0.04(-0.10%) |
Aug 08, 2013 | 40.27 | 40.48 | 39.63 | 40.14 | 253,063 | +0.09(+0.22%) |
Aug 07, 2013 | 39.78 | 40.15 | 39.37 | 40.05 | 326,263 | -0.04(-0.10%) |
Aug 06, 2013 | 39.97 | 40.20 | 39.85 | 40.09 | 201,991 | -0.06(-0.15%) |
Aug 05, 2013 | 39.97 | 40.27 | 39.75 | 40.15 | 356,479 | +0.19(+0.48%) |
Aug 02, 2013 | 39.70 | 40.45 | 39.53 | 39.96 | 337,999 | +0.25(+0.63%) |
Aug 01, 2013 | 39.33 | 39.74 | 39.02 | 39.71 | 269,607 | +0.49(+1.25%) |
Jul 31, 2013 | 38.76 | 39.61 | 38.76 | 39.22 | 0 | +0.02(+0.05%) |
Jul 30, 2013 | 39.21 | 39.68 | 38.66 | 39.20 | 0 | -0.25(-0.63%) |
Jul 29, 2013 | 39.52 | 39.70 | 39.19 | 39.45 | 0 | -0.02(-0.05%) |
Jul 26, 2013 | 38.90 | 39.58 | 38.42 | 39.47 | 0 | +0.55(+1.41%) |
Jul 25, 2013 | 38.03 | 40.23 | 38.03 | 38.92 | 0 | +0.90(+2.37%) |
Jul 24, 2013 | 38.57 | 38.78 | 37.70 | 38.02 | 0 | -0.40(-1.04%) |
Jul 23, 2013 | 37.85 | 38.68 | 37.32 | 38.42 | 0 | +0.84(+2.24%) |
Jul 22, 2013 | 37.63 | 37.83 | 36.97 | 37.58 | 0 | +0.15(+0.40%) |
Jul 19, 2013 | 37.55 | 37.68 | 37.05 | 37.43 | 0 | -0.18(-0.48%) |
Jul 18, 2013 | 37.60 | 37.72 | 37.26 | 37.61 | 0 | +0.06(+0.16%) |
Jul 17, 2013 | 37.63 | 37.84 | 37.43 | 37.55 | 203,351 | +0.05(+0.13%) |
Jul 16, 2013 | 38.44 | 38.44 | 37.41 | 37.50 | 0 | -0.69(-1.81%) |
Jul 15, 2013 | 38.17 | 38.28 | 37.51 | 38.19 | 0 | +0.26(+0.69%) |
Jul 12, 2013 | 38.30 | 38.49 | 37.90 | 37.93 | 0 | -0.12(-0.32%) |
Jul 11, 2013 | 38.43 | 38.43 | 37.95 | 38.05 | 0 | +0.17(+0.45%) |
Jul 10, 2013 | 37.91 | 38.48 | 37.77 | 37.88 | 0 | +0.09(+0.24%) |
Jul 09, 2013 | 37.36 | 37.97 | 37.25 | 37.79 | 0 | +0.86(+2.33%) |
Jul 08, 2013 | 37.11 | 37.21 | 36.52 | 36.93 | 0 | +0.28(+0.76%) |
Jul 05, 2013 | 36.63 | 36.76 | 36.32 | 36.65 | 0 | +0.41(+1.13%) |
Jul 03, 2013 | 36.30 | 36.40 | 36.12 | 36.24 | 0 | -0.09(-0.25%) |
Jul 02, 2013 | 36.48 | 36.92 | 36.15 | 36.33 | 0 | -0.05(-0.14%) |
Jul 01, 2013 | 35.83 | 36.62 | 35.50 | 36.38 | 0 | +0.95(+2.68%) |
Jun 28, 2013 | 35.55 | 35.99 | 35.15 | 35.43 | 185,724 | -0.25(-0.70%) |
Jun 27, 2013 | 35.01 | 35.98 | 35.01 | 35.68 | 0 | +0.75(+2.15%) |
Jun 26, 2013 | 35.25 | 35.72 | 34.83 | 34.93 | 0 | -0.27(-0.77%) |
Jun 25, 2013 | 35.61 | 36.43 | 34.48 | 35.20 | 0 | -0.20(-0.56%) |
Jun 24, 2013 | 35.34 | 35.67 | 34.56 | 35.40 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 35.11 | 35.78 | 34.90 | 35.40 | 185,837 | +0.37(+1.06%) |
Jun 20, 2013 | 35.81 | 35.95 | 34.82 | 35.03 | 0 | -0.97(-2.69%) |
Jun 19, 2013 | 36.42 | 36.71 | 35.97 | 36.00 | 0 | -0.22(-0.61%) |
Jun 18, 2013 | 35.86 | 36.50 | 35.77 | 36.22 | 816,239 | +0.28(+0.78%) |
Jun 17, 2013 | 35.44 | 36.33 | 35.43 | 35.94 | 0 | +0.41(+1.15%) |
Jun 14, 2013 | 35.18 | 35.83 | 35.14 | 35.53 | 0 | +0.01(+0.03%) |
Jun 13, 2013 | 35.00 | 35.55 | 34.83 | 35.52 | 282,675 | +0.56(+1.60%) |
Jun 12, 2013 | 34.58 | 35.21 | 34.58 | 34.96 | 600,539 | +0.40(+1.16%) |
Jun 11, 2013 | 34.15 | 35.00 | 34.01 | 34.56 | 147,907 | +0.21(+0.61%) |
Jun 10, 2013 | 34.21 | 34.54 | 34.19 | 34.35 | 0 | +0.25(+0.73%) |
Jun 07, 2013 | 34.19 | 34.34 | 33.90 | 34.10 | 0 | +0.10(+0.29%) |
Jun 06, 2013 | 33.71 | 34.20 | 33.57 | 34.00 | 0 | +0.32(+0.95%) |
Jun 05, 2013 | 34.08 | 34.31 | 33.44 | 33.68 | 0 | -0.48(-1.41%) |
Jun 04, 2013 | 34.43 | 34.67 | 34.13 | 34.16 | 0 | -0.33(-0.96%) |