Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.72 | 39.72 | 38.90 | 39.06 | 154,045 | -0.71(-1.77%) |
Aug 29, 2013 | 39.30 | 39.84 | 39.22 | 39.77 | 99,778 | +0.52(+1.32%) |
Aug 28, 2013 | 39.24 | 39.52 | 39.13 | 39.25 | 121,902 | -0.14(-0.35%) |
Aug 27, 2013 | 40.01 | 40.27 | 39.36 | 39.39 | 129,528 | -1.32(-3.24%) |
Aug 26, 2013 | 40.54 | 40.96 | 40.40 | 40.71 | 110,296 | +0.17(+0.43%) |
Aug 23, 2013 | 40.95 | 40.95 | 40.38 | 40.54 | 129,379 | -0.39(-0.94%) |
Aug 22, 2013 | 40.19 | 40.97 | 40.15 | 40.92 | 237,432 | +0.75(+1.86%) |
Aug 21, 2013 | 39.99 | 40.52 | 39.91 | 40.18 | 177,312 | -0.05(-0.12%) |
Aug 20, 2013 | 39.84 | 40.38 | 39.73 | 40.22 | 107,401 | +0.40(+1.01%) |
Aug 19, 2013 | 39.76 | 39.96 | 39.36 | 39.82 | 158,289 | +0.07(+0.19%) |
Aug 16, 2013 | 39.32 | 39.87 | 39.30 | 39.75 | 202,638 | +0.24(+0.60%) |
Aug 15, 2013 | 40.42 | 40.42 | 39.51 | 39.51 | 478,193 | -1.51(-3.68%) |
Aug 14, 2013 | 42.37 | 42.45 | 40.88 | 41.02 | 363,252 | -0.60(-1.44%) |
Aug 13, 2013 | 42.57 | 42.76 | 41.53 | 41.62 | 294,096 | -0.81(-1.91%) |
Aug 12, 2013 | 41.70 | 42.51 | 40.98 | 42.43 | 379,210 | +0.38(+0.91%) |
Aug 09, 2013 | 42.01 | 42.29 | 41.57 | 42.05 | 150,300 | -0.15(-0.35%) |
Aug 08, 2013 | 42.46 | 42.73 | 42.13 | 42.19 | 125,927 | -0.13(-0.31%) |
Aug 07, 2013 | 42.70 | 42.71 | 42.26 | 42.33 | 91,111 | -0.56(-1.30%) |
Aug 06, 2013 | 43.26 | 43.52 | 42.68 | 42.88 | 311,364 | -0.39(-0.91%) |
Aug 05, 2013 | 43.39 | 43.39 | 42.98 | 43.27 | 263,647 | -0.16(-0.38%) |
Aug 02, 2013 | 42.87 | 43.52 | 42.59 | 43.44 | 196,871 | -0.27(-0.62%) |
Aug 01, 2013 | 42.94 | 43.75 | 42.94 | 43.71 | 270,259 | +1.11(+2.61%) |
Jul 31, 2013 | 42.40 | 42.81 | 42.35 | 42.59 | 218,729 | +0.23(+0.54%) |
Jul 30, 2013 | 41.89 | 42.68 | 41.89 | 42.37 | 252,118 | +0.54(+1.29%) |
Jul 29, 2013 | 41.97 | 42.17 | 41.60 | 41.83 | 89,489 | -0.29(-0.70%) |
Jul 26, 2013 | 42.10 | 42.27 | 41.94 | 42.12 | 73,289 | -0.34(-0.81%) |
Jul 25, 2013 | 41.91 | 42.50 | 41.78 | 42.46 | 132,995 | +0.43(+1.03%) |
Jul 24, 2013 | 42.49 | 42.49 | 41.83 | 42.03 | 121,728 | -0.18(-0.43%) |
Jul 23, 2013 | 42.24 | 42.41 | 41.84 | 42.21 | 106,102 | +0.11(+0.25%) |
Jul 22, 2013 | 41.90 | 42.15 | 41.88 | 42.10 | 129,335 | -0.05(-0.12%) |
Jul 19, 2013 | 42.10 | 42.23 | 42.02 | 42.15 | 124,820 | +0.00(+0.00%) |
Jul 18, 2013 | 42.28 | 42.36 | 41.87 | 42.15 | 184,735 | +0.11(+0.27%) |
Jul 17, 2013 | 42.34 | 42.34 | 41.92 | 42.04 | 115,670 | -0.02(-0.04%) |
Jul 16, 2013 | 42.55 | 42.64 | 41.91 | 42.06 | 152,206 | -0.42(-0.98%) |
Jul 15, 2013 | 42.36 | 42.58 | 42.13 | 42.47 | 164,207 | +0.20(+0.48%) |
Jul 12, 2013 | 42.54 | 42.86 | 42.24 | 42.27 | 127,946 | -0.27(-0.63%) |
Jul 11, 2013 | 42.02 | 42.58 | 41.95 | 42.54 | 187,740 | +0.78(+1.86%) |
Jul 10, 2013 | 41.71 | 41.85 | 41.54 | 41.76 | 100,861 | -0.06(-0.14%) |
Jul 09, 2013 | 41.21 | 41.90 | 41.03 | 41.82 | 220,535 | +0.78(+1.91%) |
Jul 08, 2013 | 40.79 | 41.11 | 40.66 | 41.03 | 155,268 | +0.42(+1.05%) |
Jul 05, 2013 | 40.73 | 40.73 | 40.31 | 40.61 | 244,076 | +0.28(+0.69%) |
Jul 03, 2013 | 40.10 | 40.51 | 40.10 | 40.33 | 57,393 | -0.07(-0.18%) |
Jul 02, 2013 | 40.40 | 40.62 | 40.23 | 40.41 | 146,620 | -0.11(-0.26%) |
Jul 01, 2013 | 39.75 | 40.59 | 39.74 | 40.51 | 306,493 | +1.05(+2.65%) |
Jun 28, 2013 | 39.45 | 39.86 | 39.25 | 39.47 | 382,232 | -0.11(-0.29%) |
Jun 27, 2013 | 39.28 | 39.70 | 39.13 | 39.58 | 132,704 | +0.65(+1.66%) |
Jun 26, 2013 | 39.03 | 39.29 | 38.87 | 38.94 | 129,051 | +0.17(+0.44%) |
Jun 25, 2013 | 38.76 | 39.04 | 38.60 | 38.76 | 146,800 | +0.47(+1.24%) |
Jun 24, 2013 | 38.34 | 38.59 | 38.17 | 38.29 | 258,255 | -0.54(-1.39%) |
Jun 21, 2013 | 39.16 | 39.16 | 38.72 | 38.83 | 333,592 | -0.11(-0.29%) |
Jun 20, 2013 | 39.03 | 39.27 | 38.73 | 38.94 | 256,888 | -0.77(-1.93%) |
Jun 19, 2013 | 39.92 | 40.17 | 39.63 | 39.71 | 153,157 | -0.27(-0.67%) |
Jun 18, 2013 | 39.65 | 40.09 | 39.37 | 39.98 | 171,078 | +0.41(+1.03%) |
Jun 17, 2013 | 39.70 | 39.73 | 39.38 | 39.57 | 145,590 | +0.16(+0.41%) |
Jun 14, 2013 | 39.52 | 39.59 | 39.21 | 39.41 | 95,089 | -0.07(-0.19%) |
Jun 13, 2013 | 38.61 | 39.58 | 38.61 | 39.48 | 76,009 | +0.80(+2.07%) |
Jun 12, 2013 | 39.30 | 39.40 | 38.67 | 38.68 | 251,417 | -0.36(-0.92%) |
Jun 11, 2013 | 39.09 | 39.55 | 38.75 | 39.04 | 164,822 | -0.63(-1.59%) |
Jun 10, 2013 | 39.70 | 39.88 | 39.38 | 39.67 | 86,593 | +0.03(+0.08%) |
Jun 07, 2013 | 39.55 | 39.76 | 39.09 | 39.64 | 129,794 | +0.40(+1.02%) |
Jun 06, 2013 | 39.27 | 39.34 | 38.66 | 39.24 | 323,464 | +0.06(+0.15%) |
Jun 05, 2013 | 39.57 | 39.70 | 39.00 | 39.18 | 192,623 | -0.56(-1.40%) |
Jun 04, 2013 | 40.01 | 40.37 | 39.41 | 39.74 | 200,199 | -0.25(-0.63%) |