Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.27 | 39.50 | 39.01 | 39.50 | 835,617 | +0.16(+0.40%) |
Aug 29, 2013 | 39.20 | 39.65 | 39.16 | 39.34 | 730,122 | +0.21(+0.55%) |
Aug 28, 2013 | 39.21 | 39.33 | 38.78 | 39.13 | 796,310 | -0.07(-0.19%) |
Aug 27, 2013 | 39.61 | 39.69 | 39.11 | 39.20 | 1,112,616 | -0.90(-2.24%) |
Aug 26, 2013 | 40.27 | 40.51 | 40.01 | 40.10 | 970,319 | -0.18(-0.45%) |
Aug 23, 2013 | 40.65 | 40.65 | 40.22 | 40.29 | 605,009 | -0.15(-0.37%) |
Aug 22, 2013 | 39.93 | 40.97 | 39.93 | 40.43 | 1,102,348 | +0.59(+1.47%) |
Aug 21, 2013 | 40.18 | 40.18 | 39.70 | 39.85 | 901,316 | -0.40(-1.00%) |
Aug 20, 2013 | 40.19 | 40.43 | 39.98 | 40.25 | 1,410,667 | +0.07(+0.16%) |
Aug 19, 2013 | 40.77 | 40.83 | 40.14 | 40.19 | 1,097,376 | -0.68(-1.68%) |
Aug 16, 2013 | 40.66 | 41.18 | 40.53 | 40.87 | 1,077,760 | +0.17(+0.43%) |
Aug 15, 2013 | 40.66 | 40.85 | 40.09 | 40.70 | 956,824 | -0.28(-0.68%) |
Aug 14, 2013 | 40.81 | 41.28 | 40.47 | 40.98 | 736,571 | +0.14(+0.34%) |
Aug 13, 2013 | 41.23 | 41.32 | 40.81 | 40.84 | 1,034,920 | -0.34(-0.82%) |
Aug 12, 2013 | 41.12 | 41.51 | 40.99 | 41.18 | 396,784 | -0.13(-0.32%) |
Aug 09, 2013 | 41.47 | 41.63 | 41.30 | 41.31 | 584,881 | -0.18(-0.44%) |
Aug 08, 2013 | 41.32 | 41.77 | 41.20 | 41.49 | 1,345,765 | +0.48(+1.17%) |
Aug 07, 2013 | 41.23 | 41.38 | 40.84 | 41.01 | 1,035,584 | -0.32(-0.78%) |
Aug 06, 2013 | 42.01 | 42.01 | 41.15 | 41.33 | 1,129,879 | -0.73(-1.75%) |
Aug 05, 2013 | 42.22 | 42.32 | 41.89 | 42.07 | 661,302 | -0.29(-0.68%) |
Aug 02, 2013 | 42.29 | 42.51 | 41.94 | 42.36 | 820,965 | +0.07(+0.16%) |
Aug 01, 2013 | 41.75 | 42.31 | 41.66 | 42.29 | 1,383,638 | +0.94(+2.27%) |
Jul 31, 2013 | 42.22 | 42.30 | 41.33 | 41.35 | 1,897,591 | -0.62(-1.47%) |
Jul 30, 2013 | 41.65 | 42.15 | 41.52 | 41.97 | 1,748,449 | +0.45(+1.07%) |
Jul 29, 2013 | 41.40 | 41.66 | 41.23 | 41.52 | 1,216,532 | +0.02(+0.04%) |
Jul 26, 2013 | 40.85 | 41.61 | 40.84 | 41.51 | 2,161,199 | +0.33(+0.80%) |
Jul 25, 2013 | 41.34 | 41.58 | 41.08 | 41.18 | 1,948,765 | -0.24(-0.58%) |
Jul 24, 2013 | 41.52 | 41.89 | 41.15 | 41.42 | 3,674,256 | +0.07(+0.16%) |
Jul 23, 2013 | 40.49 | 42.38 | 40.49 | 41.35 | 5,555,437 | +0.92(+2.27%) |
Jul 22, 2013 | 40.32 | 40.52 | 39.94 | 40.43 | 2,769,173 | +0.50(+1.24%) |
Jul 19, 2013 | 40.00 | 40.15 | 39.77 | 39.94 | 984,310 | -0.17(-0.43%) |
Jul 18, 2013 | 39.99 | 40.24 | 39.96 | 40.11 | 1,808,994 | +0.24(+0.60%) |
Jul 17, 2013 | 39.97 | 40.06 | 39.69 | 39.87 | 974,453 | -0.10(-0.25%) |
Jul 16, 2013 | 40.38 | 40.80 | 39.82 | 39.97 | 1,807,242 | -0.45(-1.10%) |
Jul 15, 2013 | 40.52 | 40.52 | 40.02 | 40.42 | 1,525,615 | -0.02(-0.04%) |
Jul 12, 2013 | 40.64 | 40.67 | 40.15 | 40.43 | 1,263,562 | -0.12(-0.31%) |
Jul 11, 2013 | 41.09 | 41.23 | 40.44 | 40.56 | 1,732,992 | -0.17(-0.43%) |
Jul 10, 2013 | 40.71 | 40.90 | 40.47 | 40.73 | 2,139,085 | +0.16(+0.39%) |
Jul 09, 2013 | 40.52 | 40.99 | 40.28 | 40.57 | 4,059,095 | +0.30(+0.74%) |
Jul 08, 2013 | 40.27 | 40.33 | 40.02 | 40.28 | 1,498,012 | +0.17(+0.43%) |
Jul 05, 2013 | 39.97 | 40.22 | 39.84 | 40.10 | 1,130,760 | +0.49(+1.23%) |
Jul 03, 2013 | 39.26 | 39.62 | 39.23 | 39.62 | 772,241 | +0.16(+0.40%) |
Jul 02, 2013 | 39.23 | 39.70 | 39.23 | 39.46 | 1,425,208 | +0.20(+0.50%) |
Jul 01, 2013 | 38.66 | 39.41 | 38.56 | 39.26 | 2,011,822 | +0.78(+2.04%) |
Jun 28, 2013 | 38.73 | 38.82 | 38.42 | 38.48 | 2,388,148 | +0.63(+1.66%) |
Jun 26, 2013 | 37.68 | 38.07 | 37.38 | 37.85 | 1,174,461 | +0.48(+1.28%) |
Jun 25, 2013 | 36.93 | 37.56 | 36.73 | 37.37 | 1,838,755 | +0.81(+2.21%) |
Jun 24, 2013 | 37.75 | 37.76 | 36.00 | 36.56 | 4,886,294 | -1.53(-4.01%) |
Jun 21, 2013 | 38.71 | 38.92 | 37.86 | 38.09 | 2,216,832 | -0.51(-1.33%) |
Jun 20, 2013 | 38.87 | 39.34 | 38.51 | 38.60 | 3,762,141 | -0.64(-1.62%) |
Jun 19, 2013 | 39.25 | 39.65 | 39.15 | 39.24 | 2,179,547 | -0.01(-0.02%) |
Jun 18, 2013 | 38.54 | 39.41 | 38.54 | 39.25 | 2,213,241 | +0.75(+1.95%) |
Jun 17, 2013 | 38.31 | 39.11 | 38.31 | 38.49 | 2,020,796 | +0.73(+1.92%) |
Jun 14, 2013 | 38.14 | 38.30 | 37.71 | 37.77 | 1,406,596 | -0.42(-1.10%) |
Jun 13, 2013 | 37.51 | 38.26 | 37.36 | 38.19 | 1,303,272 | +0.73(+1.96%) |
Jun 12, 2013 | 38.00 | 38.34 | 37.42 | 37.45 | 1,189,373 | -0.32(-0.85%) |
Jun 11, 2013 | 38.10 | 38.63 | 37.75 | 37.78 | 1,533,860 | -0.78(-2.03%) |
Jun 10, 2013 | 38.52 | 39.13 | 38.44 | 38.56 | 1,858,592 | +0.19(+0.49%) |
Jun 07, 2013 | 38.29 | 38.54 | 37.83 | 38.37 | 1,224,926 | +0.24(+0.63%) |
Jun 06, 2013 | 37.74 | 38.22 | 37.59 | 38.13 | 1,493,336 | +0.43(+1.14%) |
Jun 05, 2013 | 37.68 | 37.92 | 37.36 | 37.70 | 1,813,804 | -0.08(-0.22%) |
Jun 04, 2013 | 38.54 | 39.46 | 37.75 | 37.78 | 1,184,841 | -0.64(-1.65%) |