Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.08 | 39.09 | 38.43 | 38.62 | 511,463 | -0.48(-1.23%) |
Aug 29, 2013 | 38.73 | 39.44 | 38.65 | 39.10 | 730,965 | +0.44(+1.15%) |
Aug 28, 2013 | 38.20 | 38.73 | 38.11 | 38.65 | 2,165,101 | +0.57(+1.49%) |
Aug 27, 2013 | 39.10 | 39.22 | 38.05 | 38.08 | 1,015,487 | -1.52(-3.83%) |
Aug 26, 2013 | 38.83 | 39.88 | 38.80 | 39.60 | 1,119,117 | +0.87(+2.24%) |
Aug 23, 2013 | 38.89 | 38.93 | 38.38 | 38.74 | 167,898 | -0.07(-0.18%) |
Aug 22, 2013 | 38.61 | 38.87 | 38.50 | 38.80 | 255,521 | +0.46(+1.21%) |
Aug 21, 2013 | 37.89 | 38.87 | 37.89 | 38.34 | 1,462,595 | +0.53(+1.40%) |
Aug 20, 2013 | 37.18 | 38.02 | 37.18 | 37.81 | 471,617 | +0.64(+1.72%) |
Aug 19, 2013 | 37.24 | 37.61 | 37.14 | 37.17 | 922,913 | -0.11(-0.30%) |
Aug 16, 2013 | 37.48 | 37.77 | 37.26 | 37.28 | 1,249,961 | -0.26(-0.70%) |
Aug 15, 2013 | 38.26 | 38.26 | 37.43 | 37.54 | 1,077,906 | -1.04(-2.69%) |
Aug 14, 2013 | 38.58 | 38.98 | 38.58 | 38.58 | 306,309 | +0.03(+0.07%) |
Aug 13, 2013 | 38.84 | 38.84 | 38.28 | 38.55 | 441,444 | -0.10(-0.27%) |
Aug 12, 2013 | 38.76 | 38.76 | 38.40 | 38.66 | 734,931 | -0.15(-0.38%) |
Aug 09, 2013 | 38.79 | 39.18 | 38.57 | 38.80 | 241,179 | -0.05(-0.13%) |
Aug 08, 2013 | 39.33 | 39.50 | 38.77 | 38.86 | 1,246,857 | -0.24(-0.62%) |
Aug 07, 2013 | 39.49 | 39.49 | 38.71 | 39.10 | 963,374 | -0.42(-1.07%) |
Aug 06, 2013 | 40.46 | 40.46 | 39.40 | 39.52 | 595,470 | -0.98(-2.41%) |
Aug 05, 2013 | 40.39 | 40.62 | 40.32 | 40.50 | 464,298 | +0.10(+0.26%) |
Aug 02, 2013 | 40.31 | 40.55 | 40.15 | 40.40 | 615,325 | +0.10(+0.25%) |
Aug 01, 2013 | 40.04 | 40.34 | 39.73 | 40.30 | 1,213,982 | +0.61(+1.53%) |
Jul 31, 2013 | 39.33 | 39.92 | 39.33 | 39.69 | 378,324 | +0.55(+1.40%) |
Jul 30, 2013 | 38.90 | 39.24 | 38.72 | 39.14 | 701,091 | +0.53(+1.38%) |
Jul 29, 2013 | 39.06 | 39.18 | 38.48 | 38.61 | 440,953 | -0.50(-1.27%) |
Jul 26, 2013 | 38.89 | 39.17 | 38.51 | 39.10 | 707,626 | +0.05(+0.12%) |
Jul 25, 2013 | 38.26 | 39.07 | 37.75 | 39.06 | 750,524 | +0.89(+2.34%) |
Jul 24, 2013 | 38.71 | 38.81 | 38.02 | 38.16 | 659,152 | -0.38(-0.99%) |
Jul 23, 2013 | 39.34 | 39.36 | 38.48 | 38.54 | 336,569 | -0.58(-1.49%) |
Jul 22, 2013 | 39.12 | 39.28 | 38.86 | 39.13 | 462,049 | +0.08(+0.21%) |
Jul 19, 2013 | 38.52 | 39.22 | 38.41 | 39.05 | 1,176,131 | +0.57(+1.49%) |
Jul 18, 2013 | 38.79 | 38.79 | 38.40 | 38.47 | 379,470 | -0.16(-0.42%) |
Jul 17, 2013 | 38.43 | 38.78 | 38.37 | 38.64 | 318,749 | +0.29(+0.76%) |
Jul 16, 2013 | 39.09 | 39.09 | 38.25 | 38.34 | 822,229 | -0.65(-1.67%) |
Jul 15, 2013 | 38.86 | 39.06 | 38.37 | 38.99 | 716,126 | +0.29(+0.75%) |
Jul 12, 2013 | 37.66 | 38.87 | 37.55 | 38.70 | 2,298,247 | +1.13(+3.01%) |
Jul 11, 2013 | 37.35 | 37.58 | 37.19 | 37.57 | 881,693 | +0.82(+2.24%) |
Jul 10, 2013 | 36.09 | 36.79 | 36.09 | 36.75 | 656,795 | +0.56(+1.56%) |
Jul 09, 2013 | 36.30 | 36.29 | 35.86 | 36.19 | 652,481 | +0.05(+0.13%) |
Jul 08, 2013 | 36.35 | 36.45 | 35.94 | 36.14 | 474,143 | +0.02(+0.04%) |
Jul 05, 2013 | 35.57 | 36.14 | 35.49 | 36.13 | 547,069 | +0.84(+2.38%) |
Jul 03, 2013 | 35.28 | 35.42 | 35.01 | 35.29 | 252,581 | -0.04(-0.12%) |
Jul 02, 2013 | 35.22 | 35.51 | 35.11 | 35.33 | 2,308,840 | +0.12(+0.35%) |
Jul 01, 2013 | 34.84 | 35.77 | 34.36 | 35.21 | 4,541,574 | +1.45(+4.29%) |
Jun 28, 2013 | 33.96 | 34.06 | 33.65 | 33.76 | 1,538,179 | +0.18(+0.55%) |
Jun 26, 2013 | 33.06 | 33.72 | 33.02 | 33.57 | 1,094,836 | +0.81(+2.46%) |
Jun 25, 2013 | 33.50 | 33.50 | 32.46 | 32.77 | 874,108 | -0.21(-0.63%) |
Jun 24, 2013 | 32.72 | 33.29 | 32.10 | 32.98 | 697,778 | -0.10(-0.31%) |
Jun 21, 2013 | 32.80 | 33.36 | 32.35 | 33.08 | 2,499,759 | +0.30(+0.91%) |
Jun 20, 2013 | 33.55 | 33.56 | 32.57 | 32.78 | 2,695,114 | -1.11(-3.28%) |
Jun 19, 2013 | 34.52 | 34.62 | 33.87 | 33.89 | 1,128,839 | -0.45(-1.31%) |
Jun 18, 2013 | 34.09 | 34.53 | 33.80 | 34.34 | 730,410 | +0.46(+1.36%) |
Jun 17, 2013 | 34.30 | 34.61 | 33.76 | 33.88 | 760,911 | -0.43(-1.25%) |
Jun 14, 2013 | 34.76 | 34.76 | 34.20 | 34.31 | 469,821 | -0.42(-1.20%) |
Jun 13, 2013 | 34.41 | 34.94 | 34.15 | 34.73 | 996,259 | +0.18(+0.52%) |
Jun 12, 2013 | 35.59 | 35.75 | 34.55 | 34.55 | 1,300,389 | -0.77(-2.17%) |
Jun 11, 2013 | 35.32 | 35.75 | 34.72 | 35.32 | 517,838 | -0.10(-0.29%) |
Jun 10, 2013 | 35.92 | 35.94 | 35.13 | 35.42 | 1,036,861 | -0.31(-0.88%) |
Jun 07, 2013 | 35.21 | 35.78 | 35.19 | 35.74 | 575,073 | +0.82(+2.35%) |
Jun 06, 2013 | 34.08 | 34.92 | 33.92 | 34.92 | 1,002,318 | +0.87(+2.55%) |
Jun 05, 2013 | 34.71 | 35.21 | 33.78 | 34.05 | 1,766,237 | -0.75(-2.15%) |
Jun 04, 2013 | 35.55 | 35.75 | 34.57 | 34.80 | 996,831 | -0.70(-1.97%) |