Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.04 | 37.22 | 36.80 | 36.91 | 1,590,998 | -0.15(-0.40%) |
Aug 29, 2013 | 36.70 | 37.17 | 36.58 | 37.06 | 812,408 | +0.27(+0.74%) |
Aug 28, 2013 | 36.99 | 37.09 | 36.79 | 36.79 | 1,307,530 | -0.17(-0.47%) |
Aug 27, 2013 | 37.39 | 37.49 | 36.95 | 36.96 | 1,225,318 | -0.75(-1.98%) |
Aug 26, 2013 | 37.92 | 38.08 | 37.68 | 37.71 | 1,622,446 | -0.24(-0.63%) |
Aug 23, 2013 | 38.14 | 38.32 | 37.86 | 37.95 | 1,475,953 | -0.07(-0.20%) |
Aug 22, 2013 | 37.94 | 38.11 | 37.83 | 38.02 | 782,409 | +0.19(+0.50%) |
Aug 21, 2013 | 37.93 | 38.15 | 37.61 | 37.83 | 1,206,990 | -0.21(-0.55%) |
Aug 20, 2013 | 38.03 | 38.23 | 37.97 | 38.04 | 1,211,197 | -0.01(-0.02%) |
Aug 19, 2013 | 38.19 | 38.44 | 38.01 | 38.05 | 1,012,648 | -0.23(-0.61%) |
Aug 16, 2013 | 38.19 | 38.36 | 38.12 | 38.28 | 1,942,777 | +0.07(+0.20%) |
Aug 15, 2013 | 38.66 | 38.69 | 38.13 | 38.21 | 1,885,554 | -0.78(-2.00%) |
Aug 14, 2013 | 38.91 | 39.19 | 38.90 | 38.99 | 1,190,082 | -0.02(-0.04%) |
Aug 13, 2013 | 39.24 | 39.32 | 38.61 | 39.00 | 3,247,184 | -0.36(-0.91%) |
Aug 12, 2013 | 38.83 | 39.63 | 38.76 | 39.36 | 2,574,187 | +0.38(+0.98%) |
Aug 09, 2013 | 38.57 | 39.16 | 38.57 | 38.98 | 1,360,864 | +0.35(+0.90%) |
Aug 08, 2013 | 38.76 | 39.00 | 38.50 | 38.63 | 2,163,504 | +0.09(+0.24%) |
Aug 07, 2013 | 38.06 | 38.66 | 37.91 | 38.54 | 2,155,285 | +0.40(+1.04%) |
Aug 06, 2013 | 37.71 | 38.41 | 37.67 | 38.14 | 2,177,403 | +0.35(+0.92%) |
Aug 05, 2013 | 37.53 | 37.89 | 37.45 | 37.79 | 2,323,692 | +0.16(+0.42%) |
Aug 02, 2013 | 37.17 | 37.71 | 36.94 | 37.63 | 2,154,556 | +0.40(+1.07%) |
Aug 01, 2013 | 35.99 | 37.28 | 35.92 | 37.24 | 2,525,424 | +1.40(+3.92%) |
Jul 31, 2013 | 35.66 | 35.99 | 35.52 | 35.83 | 3,005,473 | +0.08(+0.23%) |
Jul 30, 2013 | 36.95 | 36.99 | 35.55 | 35.75 | 3,133,173 | -1.01(-2.76%) |
Jul 29, 2013 | 36.70 | 36.87 | 36.64 | 36.76 | 1,095,815 | -0.06(-0.16%) |
Jul 26, 2013 | 36.69 | 36.82 | 36.41 | 36.82 | 964,685 | -0.17(-0.45%) |
Jul 25, 2013 | 36.82 | 37.06 | 36.61 | 36.99 | 1,097,710 | +0.19(+0.52%) |
Jul 24, 2013 | 37.15 | 37.22 | 36.74 | 36.80 | 1,052,040 | -0.18(-0.49%) |
Jul 23, 2013 | 37.14 | 37.16 | 36.81 | 36.98 | 1,637,475 | +0.21(+0.56%) |
Jul 22, 2013 | 36.82 | 36.84 | 36.72 | 36.77 | 1,478,658 | -0.07(-0.18%) |
Jul 19, 2013 | 37.25 | 37.25 | 36.80 | 36.84 | 1,136,000 | -0.28(-0.76%) |
Jul 18, 2013 | 37.16 | 37.42 | 37.04 | 37.12 | 753,992 | -0.02(-0.07%) |
Jul 17, 2013 | 37.19 | 37.31 | 36.97 | 37.14 | 441,631 | +0.03(+0.09%) |
Jul 16, 2013 | 37.37 | 37.52 | 37.01 | 37.11 | 908,832 | -0.29(-0.78%) |
Jul 15, 2013 | 37.35 | 37.59 | 37.19 | 37.40 | 712,412 | -0.01(-0.02%) |
Jul 12, 2013 | 37.63 | 37.72 | 37.18 | 37.41 | 1,137,251 | -0.24(-0.64%) |
Jul 11, 2013 | 37.63 | 37.72 | 37.37 | 37.65 | 1,322,417 | +0.41(+1.09%) |
Jul 10, 2013 | 36.84 | 37.29 | 36.84 | 37.24 | 1,469,774 | +0.36(+0.97%) |
Jul 09, 2013 | 37.20 | 37.05 | 36.76 | 36.89 | 1,203,079 | -0.17(-0.45%) |
Jul 08, 2013 | 36.53 | 37.12 | 36.49 | 37.05 | 1,863,890 | +0.83(+2.29%) |
Jul 05, 2013 | 36.05 | 36.24 | 35.81 | 36.22 | 1,392,880 | +0.48(+1.35%) |
Jul 03, 2013 | 35.47 | 35.96 | 35.38 | 35.74 | 1,711,563 | +0.21(+0.58%) |
Jul 02, 2013 | 36.07 | 36.16 | 35.48 | 35.53 | 2,256,656 | -0.51(-1.41%) |
Jul 01, 2013 | 35.82 | 36.24 | 35.77 | 36.04 | 1,660,814 | +0.47(+1.33%) |
Jun 28, 2013 | 35.43 | 35.92 | 35.43 | 35.57 | 4,828,041 | -0.14(-0.40%) |
Jun 27, 2013 | 35.79 | 35.82 | 35.61 | 35.71 | 2,577,854 | +0.05(+0.14%) |
Jun 26, 2013 | 36.04 | 36.04 | 35.51 | 35.66 | 2,547,825 | -0.05(-0.14%) |
Jun 25, 2013 | 35.63 | 35.76 | 35.23 | 35.71 | 1,853,004 | +0.40(+1.13%) |
Jun 24, 2013 | 35.18 | 35.59 | 35.02 | 35.31 | 2,348,027 | -0.09(-0.26%) |
Jun 21, 2013 | 35.59 | 35.62 | 35.00 | 35.40 | 2,289,106 | +0.02(+0.05%) |
Jun 20, 2013 | 36.06 | 36.25 | 35.33 | 35.38 | 1,804,017 | -0.95(-2.63%) |
Jun 19, 2013 | 36.85 | 36.96 | 36.33 | 36.34 | 1,107,999 | -0.46(-1.26%) |
Jun 18, 2013 | 36.62 | 36.80 | 36.49 | 36.80 | 1,445,234 | +0.26(+0.70%) |
Jun 17, 2013 | 36.51 | 36.92 | 36.27 | 36.55 | 2,087,132 | +0.32(+0.87%) |
Jun 14, 2013 | 36.77 | 36.92 | 36.08 | 36.23 | 1,911,079 | -0.89(-2.39%) |
Jun 13, 2013 | 36.41 | 37.17 | 36.20 | 37.12 | 1,157,975 | +0.71(+1.96%) |
Jun 12, 2013 | 37.00 | 37.08 | 36.37 | 36.41 | 1,745,230 | -0.42(-1.15%) |
Jun 11, 2013 | 36.56 | 37.13 | 36.41 | 36.83 | 1,943,845 | -0.11(-0.29%) |
Jun 10, 2013 | 36.83 | 36.99 | 36.62 | 36.94 | 1,602,466 | +0.15(+0.40%) |
Jun 07, 2013 | 36.65 | 36.94 | 36.55 | 36.79 | 1,733,896 | +0.33(+0.91%) |
Jun 06, 2013 | 35.78 | 36.47 | 35.55 | 36.46 | 1,983,612 | +0.63(+1.75%) |
Jun 05, 2013 | 36.54 | 36.72 | 35.80 | 35.83 | 2,168,281 | -0.78(-2.14%) |
Jun 04, 2013 | 37.09 | 37.16 | 36.35 | 36.61 | 2,509,290 | -0.49(-1.31%) |