Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.11 | 37.29 | 36.96 | 36.99 | 450,075 | -0.05(-0.13%) |
Aug 29, 2013 | 36.90 | 37.43 | 36.90 | 37.04 | 707,797 | +0.10(+0.27%) |
Aug 28, 2013 | 37.16 | 37.46 | 36.85 | 36.94 | 532,284 | -0.14(-0.38%) |
Aug 27, 2013 | 37.58 | 37.79 | 37.06 | 37.09 | 530,729 | -0.74(-1.97%) |
Aug 26, 2013 | 38.57 | 38.57 | 37.71 | 37.83 | 469,779 | -0.63(-1.64%) |
Aug 23, 2013 | 38.12 | 38.51 | 37.90 | 38.46 | 201,632 | +0.31(+0.82%) |
Aug 22, 2013 | 37.67 | 38.29 | 37.67 | 38.15 | 208,826 | +0.46(+1.22%) |
Aug 21, 2013 | 37.85 | 38.05 | 37.58 | 37.69 | 263,997 | -0.27(-0.72%) |
Aug 20, 2013 | 37.25 | 38.16 | 37.17 | 37.96 | 448,176 | +0.77(+2.06%) |
Aug 19, 2013 | 37.25 | 37.51 | 37.04 | 37.19 | 218,162 | +0.00(+0.00%) |
Aug 16, 2013 | 37.08 | 37.32 | 36.69 | 37.19 | 229,131 | -0.12(-0.32%) |
Aug 15, 2013 | 37.47 | 37.52 | 36.99 | 37.31 | 247,513 | -0.36(-0.94%) |
Aug 14, 2013 | 37.57 | 37.75 | 37.35 | 37.67 | 310,321 | +0.08(+0.22%) |
Aug 13, 2013 | 37.61 | 37.65 | 37.30 | 37.58 | 352,105 | +0.11(+0.30%) |
Aug 12, 2013 | 37.19 | 37.85 | 37.19 | 37.47 | 903,725 | +0.22(+0.58%) |
Aug 09, 2013 | 36.86 | 37.68 | 36.59 | 37.26 | 582,486 | +0.23(+0.62%) |
Aug 08, 2013 | 36.88 | 37.19 | 36.77 | 37.03 | 520,430 | +0.32(+0.87%) |
Aug 07, 2013 | 36.68 | 36.77 | 36.36 | 36.71 | 385,466 | +0.06(+0.17%) |
Aug 06, 2013 | 36.17 | 36.75 | 35.93 | 36.64 | 1,152,894 | +0.10(+0.29%) |
Aug 05, 2013 | 35.97 | 36.60 | 35.90 | 36.54 | 773,140 | +0.58(+1.61%) |
Aug 02, 2013 | 35.99 | 36.29 | 35.86 | 35.96 | 394,020 | -0.15(-0.41%) |
Aug 01, 2013 | 35.24 | 36.42 | 35.12 | 36.11 | 788,413 | +1.12(+3.20%) |
Jul 31, 2013 | 34.90 | 35.24 | 34.71 | 34.99 | 657,926 | +0.19(+0.56%) |
Jul 30, 2013 | 34.67 | 34.91 | 33.33 | 34.79 | 376,472 | -0.01(-0.04%) |
Jul 29, 2013 | 34.31 | 34.84 | 34.31 | 34.80 | 238,548 | +0.50(+1.46%) |
Jul 26, 2013 | 34.46 | 34.48 | 34.09 | 34.30 | 245,894 | -0.48(-1.38%) |
Jul 25, 2013 | 34.26 | 34.82 | 34.21 | 34.78 | 264,814 | +0.38(+1.11%) |
Jul 24, 2013 | 34.77 | 34.83 | 34.30 | 34.40 | 356,947 | -0.34(-0.98%) |
Jul 23, 2013 | 34.88 | 35.52 | 34.60 | 34.74 | 257,966 | -0.08(-0.24%) |
Jul 22, 2013 | 34.87 | 35.03 | 34.72 | 34.83 | 155,671 | +0.00(+0.00%) |
Jul 19, 2013 | 34.84 | 34.92 | 34.60 | 34.83 | 256,438 | +0.01(+0.02%) |
Jul 18, 2013 | 34.78 | 35.14 | 34.74 | 34.82 | 306,503 | +0.15(+0.42%) |
Jul 17, 2013 | 34.74 | 34.86 | 34.60 | 34.67 | 152,021 | -0.06(-0.18%) |
Jul 16, 2013 | 34.87 | 35.13 | 34.70 | 34.74 | 384,152 | -0.19(-0.54%) |
Jul 15, 2013 | 35.11 | 35.16 | 34.66 | 34.92 | 306,625 | -0.14(-0.40%) |
Jul 12, 2013 | 34.84 | 35.19 | 34.75 | 35.06 | 573,918 | +0.19(+0.54%) |
Jul 11, 2013 | 34.81 | 35.15 | 34.68 | 34.87 | 309,279 | +0.16(+0.46%) |
Jul 10, 2013 | 34.72 | 34.89 | 34.58 | 34.71 | 359,808 | -0.01(-0.04%) |
Jul 09, 2013 | 34.60 | 34.82 | 34.48 | 34.73 | 361,978 | +0.25(+0.73%) |
Jul 08, 2013 | 34.36 | 34.64 | 34.36 | 34.48 | 181,547 | +0.22(+0.63%) |
Jul 05, 2013 | 34.24 | 34.64 | 34.06 | 34.26 | 520,469 | +0.26(+0.78%) |
Jul 03, 2013 | 33.73 | 34.00 | 33.34 | 34.00 | 363,232 | +0.04(+0.12%) |
Jul 02, 2013 | 33.82 | 34.22 | 33.75 | 33.96 | 379,541 | +0.10(+0.29%) |
Jul 01, 2013 | 33.81 | 34.18 | 33.73 | 33.86 | 412,942 | +0.22(+0.66%) |
Jun 28, 2013 | 33.47 | 33.89 | 33.37 | 33.64 | 597,592 | +0.03(+0.08%) |
Jun 27, 2013 | 33.47 | 33.68 | 33.30 | 33.61 | 386,227 | +0.36(+1.09%) |
Jun 26, 2013 | 33.15 | 33.34 | 32.87 | 33.25 | 245,934 | +0.24(+0.72%) |
Jun 25, 2013 | 33.08 | 33.17 | 32.68 | 33.01 | 509,985 | +0.11(+0.34%) |
Jun 24, 2013 | 32.99 | 33.08 | 32.41 | 32.90 | 528,130 | -0.52(-1.56%) |
Jun 21, 2013 | 33.56 | 33.62 | 32.90 | 33.42 | 830,714 | +0.02(+0.06%) |
Jun 20, 2013 | 33.88 | 33.96 | 33.13 | 33.40 | 660,046 | -0.89(-2.60%) |
Jun 19, 2013 | 34.80 | 34.81 | 34.23 | 34.29 | 473,993 | -0.47(-1.34%) |
Jun 18, 2013 | 34.32 | 35.13 | 34.16 | 34.76 | 863,270 | +0.45(+1.30%) |
Jun 17, 2013 | 33.38 | 34.41 | 33.31 | 34.31 | 789,952 | +1.09(+3.27%) |
Jun 14, 2013 | 33.43 | 33.50 | 33.12 | 33.22 | 285,899 | -0.06(-0.19%) |
Jun 13, 2013 | 32.62 | 33.31 | 32.54 | 33.29 | 272,593 | +0.56(+1.72%) |
Jun 12, 2013 | 32.93 | 33.00 | 32.67 | 32.72 | 574,206 | -0.18(-0.55%) |
Jun 11, 2013 | 32.86 | 33.02 | 32.37 | 32.90 | 556,277 | +0.04(+0.13%) |
Jun 10, 2013 | 32.26 | 32.90 | 32.24 | 32.86 | 420,486 | +0.61(+1.90%) |
Jun 07, 2013 | 32.20 | 32.96 | 32.20 | 32.25 | 640,610 | +0.29(+0.89%) |
Jun 06, 2013 | 31.51 | 31.97 | 31.45 | 31.96 | 387,673 | +0.37(+1.17%) |
Jun 05, 2013 | 32.25 | 32.25 | 31.54 | 31.60 | 843,622 | -0.66(-2.05%) |
Jun 04, 2013 | 32.54 | 33.07 | 32.09 | 32.26 | 589,679 | -0.45(-1.36%) |