Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.90 | 41.90 | 41.62 | 41.66 | 446 | -0.33(-0.78%) |
Aug 29, 2013 | 41.89 | 42.20 | 41.89 | 41.99 | 4,003 | +0.27(+0.64%) |
Aug 28, 2013 | 41.74 | 41.92 | 41.35 | 41.72 | 11,721 | +0.05(+0.12%) |
Aug 27, 2013 | 42.17 | 42.27 | 41.67 | 41.67 | 18,467 | -0.81(-1.91%) |
Aug 26, 2013 | 42.36 | 42.78 | 42.36 | 42.48 | 3,810 | +0.17(+0.40%) |
Aug 23, 2013 | 42.19 | 42.31 | 42.18 | 42.31 | 4,477 | -0.06(-0.15%) |
Aug 22, 2013 | 42.21 | 42.70 | 41.70 | 42.37 | 6,826 | +0.37(+0.88%) |
Aug 21, 2013 | 42.18 | 42.21 | 41.80 | 42.00 | 20,221 | -0.13(-0.31%) |
Aug 20, 2013 | 41.80 | 42.17 | 41.76 | 42.13 | 2,736 | +0.27(+0.65%) |
Aug 19, 2013 | 41.90 | 42.15 | 41.86 | 41.86 | 15,649 | -0.12(-0.28%) |
Aug 16, 2013 | 41.89 | 42.16 | 41.89 | 41.97 | 16,165 | -0.14(-0.32%) |
Aug 15, 2013 | 42.70 | 42.70 | 42.00 | 42.11 | 8,414 | -0.98(-2.27%) |
Aug 14, 2013 | 43.26 | 43.41 | 42.98 | 43.09 | 2,963 | -0.17(-0.40%) |
Aug 13, 2013 | 43.37 | 43.42 | 42.93 | 43.26 | 4,764 | +0.03(+0.07%) |
Aug 12, 2013 | 43.00 | 43.28 | 43.00 | 43.23 | 2,876 | -0.10(-0.22%) |
Aug 09, 2013 | 43.25 | 43.44 | 43.10 | 43.33 | 10,483 | +0.08(+0.18%) |
Aug 08, 2013 | 43.34 | 43.53 | 43.21 | 43.25 | 7,641 | +0.10(+0.23%) |
Aug 07, 2013 | 43.14 | 43.36 | 43.09 | 43.15 | 5,957 | -0.15(-0.35%) |
Aug 06, 2013 | 43.56 | 43.64 | 43.14 | 43.30 | 10,862 | -0.39(-0.89%) |
Aug 05, 2013 | 43.59 | 43.74 | 43.46 | 43.69 | 13,770 | +0.24(+0.55%) |
Aug 02, 2013 | 43.75 | 43.75 | 43.39 | 43.45 | 6,931 | -0.11(-0.25%) |
Aug 01, 2013 | 43.44 | 43.68 | 43.44 | 43.56 | 5,930 | +0.29(+0.66%) |
Jul 31, 2013 | 43.40 | 43.40 | 43.23 | 43.27 | 4,561 | +0.14(+0.33%) |
Jul 30, 2013 | 43.42 | 43.42 | 42.97 | 43.13 | 6,457 | -0.05(-0.12%) |
Jul 29, 2013 | 43.37 | 43.49 | 43.02 | 43.18 | 9,497 | -0.18(-0.42%) |
Jul 26, 2013 | 43.15 | 43.36 | 42.97 | 43.36 | 5,944 | +0.39(+0.90%) |
Jul 25, 2013 | 42.92 | 43.07 | 42.55 | 42.97 | 6,743 | +0.19(+0.44%) |
Jul 24, 2013 | 43.06 | 43.06 | 42.72 | 42.78 | 13,693 | +0.05(+0.12%) |
Jul 23, 2013 | 43.02 | 43.02 | 42.72 | 42.73 | 2,960 | -0.41(-0.94%) |
Jul 22, 2013 | 43.00 | 43.15 | 42.93 | 43.14 | 5,711 | +0.21(+0.49%) |
Jul 19, 2013 | 43.01 | 43.01 | 42.50 | 42.93 | 8,067 | +0.18(+0.42%) |
Jul 18, 2013 | 42.64 | 42.82 | 42.64 | 42.75 | 5,061 | +0.22(+0.52%) |
Jul 17, 2013 | 42.80 | 42.80 | 42.47 | 42.53 | 33,097 | +0.10(+0.24%) |
Jul 16, 2013 | 42.67 | 42.69 | 42.28 | 42.43 | 10,265 | -0.06(-0.15%) |
Jul 15, 2013 | 42.51 | 42.62 | 42.34 | 42.49 | 15,011 | +0.09(+0.22%) |
Jul 12, 2013 | 41.99 | 42.40 | 41.99 | 42.40 | 16,862 | +0.24(+0.57%) |
Jul 11, 2013 | 41.98 | 42.22 | 41.98 | 42.16 | 35,517 | +0.46(+1.10%) |
Jul 10, 2013 | 41.60 | 41.70 | 41.46 | 41.70 | 5,331 | +0.26(+0.63%) |
Jul 09, 2013 | 41.37 | 41.48 | 41.20 | 41.44 | 44,489 | +0.24(+0.58%) |
Jul 08, 2013 | 41.11 | 41.21 | 41.06 | 41.20 | 22,338 | +0.50(+1.22%) |
Jul 05, 2013 | 40.60 | 40.72 | 40.49 | 40.70 | 3,845 | +0.26(+0.65%) |
Jul 03, 2013 | 40.16 | 40.44 | 40.16 | 40.44 | 4,226 | -0.14(-0.34%) |
Jul 02, 2013 | 40.74 | 40.80 | 40.43 | 40.58 | 8,740 | -0.08(-0.20%) |
Jul 01, 2013 | 40.68 | 40.87 | 40.66 | 40.66 | 10,841 | +0.32(+0.79%) |
Jun 28, 2013 | 40.31 | 40.44 | 40.12 | 40.34 | 6,655 | +0.08(+0.20%) |
Jun 27, 2013 | 40.06 | 40.35 | 40.06 | 40.26 | 1,771 | +0.33(+0.83%) |
Jun 26, 2013 | 39.73 | 40.03 | 39.60 | 39.93 | 9,577 | +0.36(+0.91%) |
Jun 25, 2013 | 39.66 | 39.66 | 39.42 | 39.57 | 8,585 | +0.17(+0.43%) |
Jun 24, 2013 | 39.30 | 39.58 | 38.98 | 39.40 | 9,768 | -0.07(-0.18%) |
Jun 21, 2013 | 39.00 | 39.74 | 39.00 | 39.47 | 7,666 | +0.07(+0.18%) |
Jun 20, 2013 | 40.07 | 40.07 | 39.27 | 39.40 | 81,869 | -1.07(-2.64%) |
Jun 19, 2013 | 40.87 | 40.89 | 40.47 | 40.47 | 3,575 | -0.63(-1.53%) |
Jun 18, 2013 | 40.83 | 41.14 | 40.70 | 41.10 | 3,505 | +0.36(+0.88%) |
Jun 17, 2013 | 40.98 | 40.98 | 40.60 | 40.74 | 43,114 | +0.00(+0.00%) |
Jun 14, 2013 | 40.91 | 40.91 | 40.62 | 40.74 | 10,578 | -0.14(-0.35%) |
Jun 13, 2013 | 40.38 | 40.93 | 40.18 | 40.88 | 10,755 | +0.47(+1.16%) |
Jun 12, 2013 | 40.81 | 40.81 | 40.41 | 40.41 | 1,846 | -0.16(-0.38%) |
Jun 11, 2013 | 40.74 | 40.84 | 40.27 | 40.57 | 16,694 | -0.21(-0.51%) |
Jun 10, 2013 | 40.70 | 40.78 | 40.52 | 40.78 | 18,234 | +0.26(+0.65%) |
Jun 07, 2013 | 40.25 | 40.62 | 40.20 | 40.52 | 9,034 | +0.61(+1.53%) |
Jun 06, 2013 | 39.75 | 39.91 | 39.55 | 39.91 | 3,377 | +0.30(+0.75%) |
Jun 05, 2013 | 39.87 | 40.18 | 39.59 | 39.61 | 5,561 | -0.60(-1.49%) |
Jun 04, 2013 | 40.55 | 40.55 | 40.20 | 40.21 | 15,114 | -0.53(-1.30%) |