Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 42.79 | 42.88 | 42.01 | 42.28 | 96,306 | -0.48(-1.12%) |
Aug 29, 2013 | 42.38 | 43.03 | 42.30 | 42.76 | 133,804 | +0.41(+0.97%) |
Aug 28, 2013 | 42.42 | 42.79 | 42.11 | 42.35 | 152,056 | -0.14(-0.32%) |
Aug 27, 2013 | 43.12 | 43.12 | 42.36 | 42.48 | 128,802 | -1.09(-2.50%) |
Aug 26, 2013 | 43.35 | 43.90 | 43.18 | 43.58 | 180,293 | +0.22(+0.52%) |
Aug 23, 2013 | 43.81 | 43.81 | 43.15 | 43.35 | 218,351 | -0.32(-0.74%) |
Aug 22, 2013 | 43.06 | 43.89 | 43.06 | 43.67 | 311,914 | +0.60(+1.40%) |
Aug 21, 2013 | 42.96 | 43.32 | 42.62 | 43.07 | 244,934 | +0.05(+0.11%) |
Aug 20, 2013 | 42.78 | 43.35 | 42.58 | 43.02 | 190,510 | +0.18(+0.41%) |
Aug 19, 2013 | 43.46 | 43.73 | 42.84 | 42.84 | 205,886 | -0.57(-1.32%) |
Aug 16, 2013 | 43.79 | 43.96 | 43.42 | 43.42 | 231,679 | -0.45(-1.02%) |
Aug 15, 2013 | 44.01 | 44.05 | 43.59 | 43.87 | 162,477 | -0.54(-1.21%) |
Aug 14, 2013 | 44.20 | 44.41 | 43.93 | 44.40 | 106,045 | +0.26(+0.60%) |
Aug 13, 2013 | 43.79 | 44.35 | 43.46 | 44.14 | 180,514 | +0.24(+0.55%) |
Aug 12, 2013 | 44.34 | 44.61 | 43.89 | 43.90 | 243,900 | -0.71(-1.59%) |
Aug 09, 2013 | 44.45 | 44.86 | 44.45 | 44.61 | 256,627 | +0.08(+0.18%) |
Aug 08, 2013 | 43.46 | 44.53 | 43.35 | 44.53 | 845,210 | +1.33(+3.09%) |
Aug 07, 2013 | 43.63 | 43.63 | 43.00 | 43.20 | 441,048 | -0.44(-1.00%) |
Aug 06, 2013 | 44.66 | 45.25 | 43.58 | 43.63 | 466,451 | -1.06(-2.38%) |
Aug 05, 2013 | 45.20 | 45.28 | 44.70 | 44.70 | 246,205 | -0.47(-1.04%) |
Aug 02, 2013 | 45.24 | 45.69 | 45.12 | 45.16 | 310,608 | -0.21(-0.47%) |
Aug 01, 2013 | 44.36 | 45.80 | 44.36 | 45.38 | 477,283 | +1.30(+2.94%) |
Jul 31, 2013 | 42.88 | 44.42 | 42.78 | 44.08 | 632,228 | +2.49(+6.00%) |
Jul 30, 2013 | 41.15 | 41.69 | 40.99 | 41.59 | 348,719 | +0.65(+1.59%) |
Jul 29, 2013 | 40.67 | 41.09 | 40.40 | 40.94 | 242,878 | +0.11(+0.26%) |
Jul 26, 2013 | 40.58 | 41.12 | 40.42 | 40.83 | 343,734 | +0.06(+0.14%) |
Jul 25, 2013 | 40.38 | 41.20 | 40.27 | 40.77 | 195,640 | +0.31(+0.77%) |
Jul 24, 2013 | 41.14 | 41.14 | 40.25 | 40.46 | 290,050 | -0.63(-1.54%) |
Jul 23, 2013 | 41.41 | 41.59 | 41.08 | 41.09 | 156,482 | -0.21(-0.52%) |
Jul 22, 2013 | 41.27 | 41.38 | 40.91 | 41.31 | 139,018 | -0.12(-0.28%) |
Jul 19, 2013 | 41.74 | 41.78 | 41.25 | 41.42 | 143,459 | -0.31(-0.75%) |
Jul 18, 2013 | 41.15 | 41.81 | 41.15 | 41.73 | 135,786 | +0.64(+1.56%) |
Jul 17, 2013 | 41.13 | 41.49 | 40.86 | 41.09 | 179,417 | +0.02(+0.05%) |
Jul 16, 2013 | 40.98 | 41.12 | 40.24 | 41.07 | 259,508 | +0.02(+0.05%) |
Jul 15, 2013 | 40.76 | 41.10 | 40.47 | 41.05 | 174,130 | +0.31(+0.77%) |
Jul 12, 2013 | 40.82 | 40.83 | 40.36 | 40.74 | 249,424 | -0.14(-0.33%) |
Jul 11, 2013 | 41.09 | 41.15 | 40.48 | 40.88 | 202,998 | +0.39(+0.96%) |
Jul 10, 2013 | 40.46 | 40.75 | 40.34 | 40.49 | 262,875 | +0.14(+0.34%) |
Jul 09, 2013 | 40.58 | 40.78 | 40.28 | 40.35 | 215,043 | +0.09(+0.22%) |
Jul 08, 2013 | 40.55 | 40.75 | 40.23 | 40.26 | 168,883 | -0.11(-0.27%) |
Jul 05, 2013 | 39.78 | 40.42 | 39.63 | 40.37 | 101,126 | +0.94(+2.37%) |
Jul 03, 2013 | 39.42 | 39.78 | 39.35 | 39.43 | 141,706 | -0.29(-0.74%) |
Jul 02, 2013 | 39.60 | 39.98 | 39.53 | 39.73 | 184,873 | +0.00(+0.00%) |
Jul 01, 2013 | 39.45 | 40.01 | 39.16 | 39.73 | 304,354 | +0.41(+1.04%) |
Jun 28, 2013 | 39.34 | 39.64 | 39.11 | 39.32 | 271,112 | +0.70(+1.82%) |
Jun 26, 2013 | 38.57 | 38.88 | 38.28 | 38.62 | 289,897 | +0.38(+0.99%) |
Jun 25, 2013 | 38.23 | 38.49 | 37.98 | 38.24 | 254,350 | +0.49(+1.29%) |
Jun 24, 2013 | 37.55 | 38.14 | 37.07 | 37.75 | 318,847 | -0.44(-1.15%) |
Jun 21, 2013 | 37.97 | 38.22 | 36.77 | 38.19 | 1,075,147 | +0.38(+1.00%) |
Jun 20, 2013 | 38.93 | 38.99 | 37.78 | 37.81 | 349,372 | -1.50(-3.82%) |
Jun 19, 2013 | 39.66 | 39.77 | 39.21 | 39.31 | 200,578 | -0.31(-0.79%) |
Jun 18, 2013 | 39.06 | 39.83 | 38.98 | 39.62 | 504,621 | +0.66(+1.70%) |
Jun 17, 2013 | 39.67 | 39.80 | 38.95 | 38.96 | 411,930 | -0.56(-1.41%) |
Jun 14, 2013 | 39.55 | 39.91 | 39.09 | 39.51 | 367,693 | -0.06(-0.15%) |
Jun 13, 2013 | 39.47 | 39.81 | 39.12 | 39.57 | 341,452 | +0.03(+0.07%) |
Jun 12, 2013 | 40.07 | 40.24 | 39.29 | 39.54 | 199,041 | -0.17(-0.42%) |
Jun 11, 2013 | 40.06 | 40.18 | 39.43 | 39.71 | 423,225 | -1.13(-2.77%) |
Jun 10, 2013 | 40.70 | 41.38 | 40.59 | 40.84 | 293,714 | +0.13(+0.31%) |
Jun 07, 2013 | 40.19 | 41.33 | 39.94 | 40.71 | 328,374 | +0.76(+1.90%) |
Jun 06, 2013 | 39.06 | 39.98 | 38.96 | 39.95 | 317,756 | +0.95(+2.42%) |
Jun 05, 2013 | 39.33 | 39.48 | 38.97 | 39.01 | 352,008 | -0.50(-1.26%) |
Jun 04, 2013 | 39.69 | 39.86 | 39.02 | 39.50 | 683,748 | -0.23(-0.59%) |