Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.42 | 38.42 | 38.01 | 38.13 | 1,355,086 | -0.14(-0.36%) |
Aug 29, 2013 | 38.68 | 38.71 | 38.11 | 38.27 | 1,340,162 | -0.54(-1.39%) |
Aug 28, 2013 | 38.30 | 39.12 | 38.28 | 38.81 | 1,585,592 | +0.57(+1.49%) |
Aug 27, 2013 | 38.23 | 38.74 | 38.11 | 38.24 | 1,042,736 | -0.51(-1.33%) |
Aug 26, 2013 | 39.27 | 39.41 | 38.68 | 38.75 | 1,218,311 | -0.36(-0.93%) |
Aug 23, 2013 | 39.21 | 39.36 | 38.75 | 39.12 | 1,162,855 | +0.07(+0.19%) |
Aug 22, 2013 | 38.75 | 39.14 | 38.71 | 39.04 | 1,644,904 | +0.39(+1.02%) |
Aug 21, 2013 | 39.29 | 39.47 | 38.61 | 38.65 | 1,236,474 | -0.63(-1.60%) |
Aug 20, 2013 | 38.74 | 39.51 | 38.71 | 39.28 | 1,884,225 | +0.56(+1.44%) |
Aug 19, 2013 | 39.16 | 39.30 | 38.69 | 38.72 | 1,299,644 | -0.45(-1.14%) |
Aug 16, 2013 | 39.61 | 39.71 | 38.92 | 39.17 | 2,124,777 | -0.45(-1.13%) |
Aug 15, 2013 | 39.64 | 40.08 | 39.42 | 39.62 | 1,621,870 | -0.60(-1.49%) |
Aug 14, 2013 | 40.53 | 40.95 | 40.19 | 40.22 | 1,789,039 | -0.47(-1.14%) |
Aug 13, 2013 | 40.54 | 40.80 | 40.27 | 40.68 | 1,938,047 | +0.28(+0.69%) |
Aug 12, 2013 | 40.30 | 40.67 | 39.92 | 40.40 | 1,664,738 | -0.37(-0.90%) |
Aug 09, 2013 | 40.73 | 40.95 | 40.01 | 40.77 | 2,255,352 | +0.02(+0.06%) |
Aug 08, 2013 | 40.61 | 41.07 | 40.22 | 40.75 | 2,582,827 | +0.35(+0.86%) |
Aug 07, 2013 | 39.77 | 40.51 | 39.63 | 40.40 | 3,143,297 | +0.55(+1.37%) |
Aug 06, 2013 | 39.86 | 39.96 | 39.43 | 39.85 | 2,400,632 | +0.05(+0.12%) |
Aug 05, 2013 | 39.28 | 39.94 | 39.06 | 39.80 | 2,098,107 | +0.43(+1.08%) |
Aug 02, 2013 | 38.93 | 39.38 | 38.56 | 39.38 | 1,715,602 | +0.43(+1.11%) |
Aug 01, 2013 | 38.87 | 39.03 | 38.46 | 38.95 | 1,754,465 | +1.00(+2.64%) |
Jul 31, 2013 | 37.97 | 38.66 | 37.70 | 37.94 | 2,817,334 | +0.04(+0.10%) |
Jul 30, 2013 | 38.27 | 38.41 | 37.43 | 37.91 | 2,609,015 | -0.18(-0.47%) |
Jul 29, 2013 | 38.75 | 38.89 | 37.93 | 38.09 | 2,507,500 | -0.77(-1.99%) |
Jul 26, 2013 | 40.84 | 40.99 | 38.51 | 38.86 | 3,298,640 | -1.10(-2.75%) |
Jul 25, 2013 | 39.15 | 39.96 | 38.83 | 39.96 | 2,424,726 | +0.37(+0.94%) |
Jul 24, 2013 | 40.22 | 40.29 | 39.12 | 39.59 | 1,424,744 | -0.55(-1.36%) |
Jul 23, 2013 | 40.45 | 40.54 | 39.76 | 40.13 | 2,063,848 | -0.09(-0.22%) |
Jul 22, 2013 | 40.52 | 40.69 | 40.20 | 40.22 | 1,413,090 | -0.23(-0.58%) |
Jul 19, 2013 | 39.91 | 40.50 | 39.44 | 40.46 | 1,623,207 | +0.53(+1.32%) |
Jul 18, 2013 | 39.41 | 40.22 | 39.30 | 39.93 | 1,316,016 | +0.75(+1.92%) |
Jul 17, 2013 | 38.77 | 39.35 | 38.55 | 39.18 | 1,166,301 | +0.55(+1.43%) |
Jul 16, 2013 | 39.25 | 39.47 | 38.42 | 38.63 | 1,066,881 | -0.55(-1.41%) |
Jul 15, 2013 | 39.49 | 39.62 | 38.99 | 39.18 | 1,129,548 | -0.13(-0.34%) |
Jul 12, 2013 | 38.92 | 39.33 | 38.63 | 39.31 | 1,432,543 | +0.45(+1.16%) |
Jul 11, 2013 | 39.47 | 39.48 | 38.44 | 38.86 | 1,547,614 | +0.08(+0.22%) |
Jul 10, 2013 | 39.32 | 39.32 | 38.44 | 38.78 | 2,091,857 | -0.47(-1.19%) |
Jul 09, 2013 | 39.55 | 39.53 | 39.05 | 39.25 | 2,137,358 | -0.29(-0.73%) |
Jul 08, 2013 | 39.43 | 39.77 | 39.26 | 39.53 | 2,053,124 | +0.22(+0.56%) |
Jul 05, 2013 | 38.82 | 39.48 | 38.57 | 39.31 | 1,353,090 | +1.00(+2.60%) |
Jul 03, 2013 | 38.33 | 38.45 | 37.99 | 38.32 | 830,887 | -0.14(-0.36%) |
Jul 02, 2013 | 38.29 | 38.75 | 38.28 | 38.45 | 1,924,782 | +0.17(+0.45%) |
Jul 01, 2013 | 38.00 | 38.60 | 37.70 | 38.28 | 1,842,543 | +0.79(+2.10%) |
Jun 28, 2013 | 37.49 | 37.85 | 37.35 | 37.49 | 2,181,627 | -0.16(-0.41%) |
Jun 27, 2013 | 38.13 | 38.20 | 37.62 | 37.65 | 1,343,013 | -0.14(-0.37%) |
Jun 26, 2013 | 38.41 | 38.65 | 37.69 | 37.79 | 1,657,904 | -0.43(-1.13%) |
Jun 25, 2013 | 37.47 | 38.57 | 37.47 | 38.22 | 2,803,841 | +1.11(+2.99%) |
Jun 24, 2013 | 36.32 | 37.47 | 35.96 | 37.11 | 2,993,735 | +0.07(+0.19%) |
Jun 21, 2013 | 37.01 | 37.50 | 36.44 | 37.04 | 2,753,220 | +0.28(+0.75%) |
Jun 20, 2013 | 37.34 | 37.43 | 36.59 | 36.76 | 1,674,902 | -1.22(-3.22%) |
Jun 19, 2013 | 38.48 | 38.80 | 37.99 | 37.99 | 1,299,419 | -0.46(-1.20%) |
Jun 18, 2013 | 38.09 | 38.57 | 38.05 | 38.45 | 1,536,456 | +0.32(+0.83%) |
Jun 17, 2013 | 36.89 | 38.42 | 36.89 | 38.13 | 3,065,223 | +1.62(+4.42%) |
Jun 14, 2013 | 37.23 | 37.33 | 36.48 | 36.51 | 1,586,381 | -0.65(-1.76%) |
Jun 13, 2013 | 36.62 | 37.22 | 36.44 | 37.17 | 2,318,662 | +0.56(+1.54%) |
Jun 12, 2013 | 37.71 | 37.89 | 36.59 | 36.60 | 1,647,745 | -0.85(-2.26%) |
Jun 11, 2013 | 37.90 | 38.02 | 37.25 | 37.45 | 2,549,210 | -1.17(-3.03%) |
Jun 10, 2013 | 38.62 | 38.77 | 38.02 | 38.62 | 1,471,110 | +0.13(+0.33%) |
Jun 07, 2013 | 37.77 | 38.56 | 37.38 | 38.50 | 1,967,891 | +0.94(+2.51%) |
Jun 06, 2013 | 37.53 | 37.82 | 36.89 | 37.55 | 2,041,969 | -0.07(-0.18%) |
Jun 05, 2013 | 37.73 | 38.72 | 37.23 | 37.62 | 3,733,328 | -0.09(-0.24%) |
Jun 04, 2013 | 37.61 | 38.00 | 37.51 | 37.71 | 1,306,303 | +0.05(+0.13%) |