Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.41 | 38.51 | 38.00 | 38.08 | 102,080 | -0.68(-1.76%) |
Aug 29, 2013 | 38.65 | 38.87 | 38.65 | 38.76 | 110,172 | +0.92(+2.44%) |
Aug 28, 2013 | 37.85 | 38.00 | 37.76 | 37.83 | 89,913 | -0.23(-0.60%) |
Aug 27, 2013 | 38.36 | 38.55 | 38.01 | 38.06 | 133,748 | -1.06(-2.71%) |
Aug 26, 2013 | 39.14 | 39.25 | 39.07 | 39.12 | 74,482 | -0.11(-0.27%) |
Aug 23, 2013 | 39.25 | 39.25 | 39.00 | 39.23 | 69,415 | +0.18(+0.47%) |
Aug 22, 2013 | 38.92 | 39.05 | 38.77 | 39.05 | 74,556 | +0.20(+0.53%) |
Aug 21, 2013 | 38.88 | 39.13 | 38.69 | 38.84 | 92,823 | -0.13(-0.33%) |
Aug 20, 2013 | 38.66 | 39.05 | 38.61 | 38.97 | 288,635 | +0.95(+2.49%) |
Aug 19, 2013 | 38.20 | 38.32 | 37.99 | 38.02 | 69,022 | -0.48(-1.26%) |
Aug 16, 2013 | 38.61 | 38.74 | 38.41 | 38.51 | 65,664 | +0.06(+0.16%) |
Aug 15, 2013 | 38.39 | 38.51 | 38.22 | 38.45 | 65,727 | +0.05(+0.14%) |
Aug 14, 2013 | 38.67 | 38.71 | 38.28 | 38.39 | 84,158 | -0.53(-1.36%) |
Aug 13, 2013 | 38.69 | 38.95 | 38.48 | 38.92 | 93,608 | +0.34(+0.88%) |
Aug 12, 2013 | 38.33 | 38.58 | 38.30 | 38.58 | 123,043 | -0.20(-0.53%) |
Aug 09, 2013 | 38.80 | 39.01 | 38.70 | 38.79 | 114,907 | +0.31(+0.81%) |
Aug 08, 2013 | 38.58 | 38.60 | 38.26 | 38.48 | 64,574 | -0.02(-0.06%) |
Aug 07, 2013 | 38.52 | 38.82 | 38.44 | 38.50 | 62,027 | -0.06(-0.15%) |
Aug 06, 2013 | 38.48 | 38.68 | 38.22 | 38.56 | 120,963 | -0.09(-0.23%) |
Aug 05, 2013 | 38.54 | 38.65 | 38.28 | 38.65 | 124,312 | +0.01(+0.04%) |
Aug 02, 2013 | 38.28 | 38.63 | 38.25 | 38.63 | 87,640 | +0.12(+0.31%) |
Aug 01, 2013 | 38.45 | 38.57 | 38.28 | 38.51 | 177,758 | +0.11(+0.29%) |
Jul 31, 2013 | 38.40 | 38.68 | 38.19 | 38.40 | 95,053 | -0.22(-0.56%) |
Jul 30, 2013 | 38.73 | 38.83 | 38.45 | 38.62 | 64,379 | +0.30(+0.78%) |
Jul 29, 2013 | 38.54 | 38.60 | 38.26 | 38.32 | 66,916 | -0.38(-0.98%) |
Jul 26, 2013 | 38.42 | 38.70 | 38.29 | 38.70 | 85,549 | +0.45(+1.16%) |
Jul 25, 2013 | 37.98 | 38.28 | 37.82 | 38.25 | 186,395 | -0.56(-1.43%) |
Jul 24, 2013 | 38.84 | 39.00 | 38.42 | 38.81 | 82,110 | +0.03(+0.08%) |
Jul 23, 2013 | 39.04 | 39.09 | 38.70 | 38.78 | 120,862 | -0.31(-0.80%) |
Jul 22, 2013 | 38.73 | 39.23 | 38.73 | 39.09 | 161,578 | +0.77(+2.02%) |
Jul 19, 2013 | 38.04 | 38.36 | 37.97 | 38.32 | 89,056 | +0.70(+1.85%) |
Jul 18, 2013 | 37.45 | 37.62 | 37.39 | 37.62 | 160,399 | -0.22(-0.57%) |
Jul 17, 2013 | 37.91 | 38.02 | 37.56 | 37.84 | 142,521 | -0.24(-0.62%) |
Jul 16, 2013 | 37.92 | 38.14 | 37.73 | 38.08 | 74,702 | -0.47(-1.21%) |
Jul 15, 2013 | 38.57 | 38.64 | 38.42 | 38.54 | 105,450 | +0.41(+1.07%) |
Jul 12, 2013 | 37.99 | 38.23 | 37.99 | 38.14 | 95,353 | -0.05(-0.14%) |
Jul 11, 2013 | 37.76 | 38.25 | 37.72 | 38.19 | 118,787 | +0.88(+2.35%) |
Jul 10, 2013 | 36.64 | 37.48 | 36.61 | 37.31 | 138,160 | +0.45(+1.23%) |
Jul 09, 2013 | 36.79 | 36.89 | 36.55 | 36.86 | 201,100 | -0.28(-0.76%) |
Jul 08, 2013 | 37.08 | 37.19 | 36.98 | 37.14 | 131,030 | +0.44(+1.19%) |
Jul 05, 2013 | 36.57 | 36.70 | 36.26 | 36.70 | 141,601 | +0.66(+1.83%) |
Jul 03, 2013 | 35.71 | 36.12 | 35.71 | 36.04 | 123,450 | +0.85(+2.40%) |
Jul 02, 2013 | 35.33 | 35.71 | 35.11 | 35.19 | 423,939 | -0.48(-1.33%) |
Jul 01, 2013 | 35.62 | 35.97 | 35.60 | 35.67 | 137,583 | +0.78(+2.23%) |
Jun 28, 2013 | 34.87 | 35.14 | 34.81 | 34.89 | 115,363 | -0.02(-0.06%) |
Jun 27, 2013 | 34.87 | 35.15 | 34.80 | 34.91 | 119,649 | +0.03(+0.09%) |
Jun 26, 2013 | 34.88 | 35.01 | 34.69 | 34.88 | 125,831 | -0.11(-0.32%) |
Jun 25, 2013 | 34.89 | 35.05 | 34.65 | 34.99 | 151,400 | +0.48(+1.40%) |
Jun 24, 2013 | 34.31 | 34.74 | 34.24 | 34.51 | 171,996 | -0.71(-2.00%) |
Jun 21, 2013 | 35.69 | 35.80 | 34.98 | 35.22 | 226,689 | +0.41(+1.17%) |
Jun 20, 2013 | 35.19 | 35.23 | 34.70 | 34.81 | 178,146 | -0.99(-2.78%) |
Jun 19, 2013 | 36.18 | 36.55 | 35.80 | 35.80 | 197,130 | -1.22(-3.29%) |
Jun 18, 2013 | 37.10 | 37.10 | 36.94 | 37.02 | 121,394 | +0.69(+1.90%) |
Jun 17, 2013 | 36.50 | 36.66 | 36.11 | 36.33 | 103,426 | +0.10(+0.29%) |
Jun 14, 2013 | 35.82 | 36.36 | 35.77 | 36.23 | 109,570 | +0.27(+0.76%) |
Jun 13, 2013 | 35.83 | 36.01 | 35.63 | 35.95 | 93,492 | +0.22(+0.60%) |
Jun 12, 2013 | 36.32 | 36.46 | 35.71 | 35.74 | 168,611 | +0.53(+1.50%) |
Jun 11, 2013 | 34.88 | 35.34 | 34.80 | 35.21 | 123,771 | -0.31(-0.88%) |
Jun 10, 2013 | 35.77 | 35.77 | 35.42 | 35.52 | 115,175 | -0.48(-1.32%) |
Jun 07, 2013 | 36.13 | 36.25 | 35.89 | 36.00 | 231,982 | +0.97(+2.76%) |
Jun 06, 2013 | 34.70 | 35.03 | 34.68 | 35.03 | 143,589 | +1.54(+4.61%) |
Jun 05, 2013 | 33.75 | 33.90 | 33.49 | 33.49 | 121,973 | -0.08(-0.24%) |
Jun 04, 2013 | 33.69 | 33.78 | 33.41 | 33.57 | 159,967 | -0.03(-0.09%) |