Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.84 | 40.09 | 39.31 | 39.60 | 814,931 | -0.24(-0.61%) |
Aug 29, 2013 | 39.27 | 40.12 | 39.27 | 39.85 | 906,306 | +0.58(+1.47%) |
Aug 28, 2013 | 39.47 | 39.60 | 39.11 | 39.27 | 712,887 | -0.18(-0.45%) |
Aug 27, 2013 | 40.11 | 40.16 | 39.38 | 39.44 | 1,098,275 | -1.38(-3.37%) |
Aug 26, 2013 | 40.91 | 41.27 | 40.78 | 40.82 | 635,303 | +0.08(+0.20%) |
Aug 23, 2013 | 40.59 | 40.79 | 40.05 | 40.74 | 897,036 | +0.15(+0.38%) |
Aug 22, 2013 | 40.82 | 41.20 | 40.40 | 40.59 | 812,658 | -0.18(-0.43%) |
Aug 21, 2013 | 40.25 | 41.54 | 40.01 | 40.76 | 2,922,127 | +1.41(+3.58%) |
Aug 20, 2013 | 39.53 | 39.63 | 39.17 | 39.35 | 854,427 | -0.23(-0.57%) |
Aug 19, 2013 | 39.68 | 39.98 | 39.46 | 39.58 | 858,525 | -0.23(-0.59%) |
Aug 16, 2013 | 39.44 | 39.89 | 39.35 | 39.81 | 868,856 | +0.16(+0.41%) |
Aug 15, 2013 | 40.26 | 40.26 | 39.39 | 39.65 | 1,520,767 | -0.91(-2.24%) |
Aug 14, 2013 | 39.89 | 40.95 | 39.89 | 40.56 | 1,654,573 | +0.67(+1.67%) |
Aug 13, 2013 | 39.38 | 40.02 | 39.28 | 39.89 | 1,444,125 | +0.55(+1.39%) |
Aug 12, 2013 | 38.98 | 39.35 | 38.92 | 39.35 | 1,396,378 | +0.01(+0.02%) |
Aug 09, 2013 | 39.33 | 39.72 | 38.71 | 39.34 | 1,425,616 | -0.06(-0.14%) |
Aug 08, 2013 | 38.97 | 39.56 | 38.94 | 39.40 | 1,074,998 | +0.73(+1.89%) |
Aug 07, 2013 | 38.62 | 39.04 | 38.41 | 38.66 | 1,188,616 | -0.14(-0.37%) |
Aug 06, 2013 | 39.21 | 39.26 | 38.59 | 38.81 | 1,141,928 | -0.52(-1.33%) |
Aug 05, 2013 | 39.45 | 39.48 | 39.09 | 39.33 | 649,946 | -0.11(-0.29%) |
Aug 02, 2013 | 39.21 | 39.46 | 38.85 | 39.44 | 1,156,082 | +0.20(+0.51%) |
Aug 01, 2013 | 39.01 | 39.59 | 38.90 | 39.24 | 1,029,570 | +0.73(+1.90%) |
Jul 31, 2013 | 38.69 | 38.88 | 38.39 | 38.51 | 1,099,196 | -0.02(-0.06%) |
Jul 30, 2013 | 38.10 | 38.79 | 37.77 | 38.53 | 1,668,576 | +0.80(+2.12%) |
Jul 29, 2013 | 37.55 | 37.86 | 37.38 | 37.73 | 1,267,078 | +0.09(+0.23%) |
Jul 26, 2013 | 38.21 | 38.23 | 37.51 | 37.65 | 1,666,829 | -0.75(-1.96%) |
Jul 25, 2013 | 38.61 | 38.74 | 38.29 | 38.40 | 795,758 | -0.34(-0.87%) |
Jul 24, 2013 | 39.02 | 39.12 | 38.61 | 38.73 | 1,232,918 | -0.16(-0.41%) |
Jul 23, 2013 | 38.55 | 39.10 | 38.45 | 38.90 | 1,330,034 | +0.62(+1.61%) |
Jul 22, 2013 | 38.03 | 38.30 | 37.88 | 38.28 | 1,787,440 | +0.03(+0.08%) |
Jul 19, 2013 | 37.07 | 38.65 | 36.76 | 38.25 | 4,466,372 | -0.22(-0.58%) |
Jul 18, 2013 | 38.29 | 38.70 | 37.97 | 38.47 | 1,732,937 | +0.53(+1.39%) |
Jul 17, 2013 | 37.92 | 38.21 | 37.75 | 37.94 | 740,597 | +0.06(+0.17%) |
Jul 16, 2013 | 38.29 | 38.29 | 37.50 | 37.88 | 1,025,178 | -0.21(-0.55%) |
Jul 15, 2013 | 38.21 | 38.34 | 37.63 | 38.09 | 1,283,016 | -0.12(-0.31%) |
Jul 12, 2013 | 38.09 | 38.27 | 37.69 | 38.21 | 886,013 | +0.14(+0.36%) |
Jul 11, 2013 | 37.98 | 38.38 | 37.97 | 38.07 | 1,253,874 | +0.54(+1.45%) |
Jul 10, 2013 | 37.30 | 37.94 | 36.93 | 37.52 | 1,016,401 | +0.19(+0.52%) |
Jul 09, 2013 | 36.99 | 37.50 | 36.99 | 37.33 | 1,119,904 | +0.73(+1.99%) |
Jul 08, 2013 | 36.72 | 36.93 | 36.44 | 36.60 | 990,462 | +0.03(+0.09%) |
Jul 05, 2013 | 36.62 | 36.98 | 36.20 | 36.57 | 631,530 | +0.22(+0.60%) |
Jul 03, 2013 | 35.94 | 36.50 | 35.79 | 36.35 | 470,157 | +0.28(+0.78%) |
Jul 02, 2013 | 36.40 | 36.52 | 35.65 | 36.07 | 754,804 | -0.31(-0.86%) |
Jul 01, 2013 | 36.27 | 36.92 | 36.12 | 36.39 | 1,024,559 | +0.49(+1.36%) |
Jun 28, 2013 | 36.33 | 36.37 | 35.57 | 35.90 | 1,781,630 | -0.55(-1.52%) |
Jun 27, 2013 | 36.06 | 36.80 | 35.77 | 36.45 | 1,036,335 | +0.64(+1.79%) |
Jun 26, 2013 | 35.60 | 36.02 | 35.15 | 35.81 | 1,507,542 | +0.46(+1.29%) |
Jun 25, 2013 | 35.36 | 35.65 | 35.02 | 35.35 | 1,221,452 | +0.34(+0.98%) |
Jun 24, 2013 | 35.98 | 36.28 | 34.91 | 35.01 | 3,107,926 | -1.93(-5.23%) |
Jun 21, 2013 | 37.39 | 37.48 | 36.25 | 36.94 | 1,555,761 | -0.34(-0.90%) |
Jun 20, 2013 | 37.73 | 37.79 | 36.26 | 37.28 | 2,079,594 | -1.15(-2.98%) |
Jun 19, 2013 | 38.26 | 38.90 | 38.07 | 38.42 | 1,284,946 | +0.26(+0.67%) |
Jun 18, 2013 | 37.97 | 38.51 | 37.60 | 38.17 | 606,910 | +0.04(+0.11%) |
Jun 17, 2013 | 38.51 | 38.58 | 37.93 | 38.13 | 924,512 | +0.02(+0.04%) |
Jun 14, 2013 | 37.97 | 38.21 | 37.70 | 38.11 | 951,694 | +0.06(+0.15%) |
Jun 13, 2013 | 37.60 | 38.33 | 37.30 | 38.05 | 1,367,369 | +0.38(+1.00%) |
Jun 12, 2013 | 38.58 | 38.72 | 37.44 | 37.68 | 691,514 | -0.60(-1.57%) |
Jun 11, 2013 | 38.54 | 38.95 | 37.99 | 38.28 | 959,173 | -1.15(-2.91%) |
Jun 10, 2013 | 39.44 | 39.44 | 38.72 | 39.42 | 961,004 | +0.15(+0.39%) |
Jun 07, 2013 | 39.06 | 39.54 | 38.47 | 39.27 | 727,182 | +0.34(+0.86%) |
Jun 06, 2013 | 38.17 | 38.94 | 37.97 | 38.94 | 881,736 | +0.70(+1.82%) |
Jun 05, 2013 | 38.84 | 38.88 | 38.07 | 38.24 | 773,413 | -0.79(-2.03%) |
Jun 04, 2013 | 39.20 | 39.86 | 38.69 | 39.03 | 751,010 | -0.26(-0.67%) |