Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.63 | 41.74 | 41.17 | 41.27 | 719,482 | -0.36(-0.87%) |
Aug 29, 2013 | 41.17 | 41.90 | 41.10 | 41.63 | 735,342 | +0.39(+0.95%) |
Aug 28, 2013 | 41.74 | 41.83 | 41.21 | 41.24 | 659,252 | -0.51(-1.22%) |
Aug 27, 2013 | 41.71 | 41.97 | 41.67 | 41.75 | 729,835 | -0.41(-0.97%) |
Aug 26, 2013 | 42.32 | 42.48 | 42.04 | 42.16 | 670,073 | -0.18(-0.42%) |
Aug 23, 2013 | 42.47 | 42.74 | 42.07 | 42.34 | 619,650 | -0.31(-0.72%) |
Aug 22, 2013 | 42.05 | 42.69 | 42.05 | 42.64 | 607,667 | +0.54(+1.28%) |
Aug 21, 2013 | 42.54 | 42.64 | 42.11 | 42.11 | 1,127,297 | -0.68(-1.58%) |
Aug 20, 2013 | 42.18 | 43.07 | 42.09 | 42.78 | 1,789,126 | +0.59(+1.41%) |
Aug 19, 2013 | 41.58 | 42.19 | 41.46 | 42.19 | 1,302,342 | +0.49(+1.18%) |
Aug 16, 2013 | 41.59 | 41.98 | 41.42 | 41.70 | 4,017,567 | +0.33(+0.81%) |
Aug 15, 2013 | 41.84 | 41.92 | 41.24 | 41.37 | 968,020 | -0.69(-1.65%) |
Aug 14, 2013 | 41.87 | 42.16 | 41.80 | 42.06 | 747,036 | +0.10(+0.24%) |
Aug 13, 2013 | 41.72 | 41.99 | 41.59 | 41.96 | 715,742 | +0.31(+0.73%) |
Aug 12, 2013 | 41.26 | 41.87 | 41.26 | 41.65 | 733,567 | +0.27(+0.65%) |
Aug 09, 2013 | 41.29 | 41.63 | 41.12 | 41.38 | 829,536 | +0.10(+0.25%) |
Aug 08, 2013 | 41.24 | 41.72 | 41.17 | 41.28 | 839,594 | +0.16(+0.38%) |
Aug 07, 2013 | 40.98 | 41.31 | 40.72 | 41.12 | 1,000,459 | +0.10(+0.25%) |
Aug 06, 2013 | 41.92 | 42.03 | 40.94 | 41.02 | 1,666,304 | -0.93(-2.21%) |
Aug 05, 2013 | 42.37 | 42.52 | 41.80 | 41.95 | 765,283 | -0.53(-1.24%) |
Aug 02, 2013 | 42.11 | 42.55 | 42.11 | 42.48 | 683,329 | +0.26(+0.61%) |
Aug 01, 2013 | 41.73 | 42.38 | 41.58 | 42.22 | 1,026,028 | +0.72(+1.74%) |
Jul 31, 2013 | 41.68 | 41.88 | 41.40 | 41.49 | 776,041 | -0.15(-0.36%) |
Jul 30, 2013 | 41.52 | 41.79 | 41.45 | 41.64 | 951,313 | +0.07(+0.18%) |
Jul 29, 2013 | 41.62 | 41.74 | 41.39 | 41.57 | 488,459 | -0.07(-0.18%) |
Jul 26, 2013 | 41.86 | 41.95 | 41.31 | 41.64 | 791,378 | -0.26(-0.62%) |
Jul 25, 2013 | 42.00 | 42.48 | 41.62 | 41.90 | 933,041 | -0.24(-0.57%) |
Jul 24, 2013 | 42.33 | 42.41 | 41.99 | 42.14 | 1,230,826 | -0.15(-0.35%) |
Jul 23, 2013 | 42.37 | 42.50 | 42.18 | 42.29 | 1,318,896 | -0.01(-0.02%) |
Jul 22, 2013 | 41.92 | 42.44 | 41.85 | 42.30 | 1,106,128 | +0.45(+1.08%) |
Jul 19, 2013 | 42.02 | 42.03 | 41.59 | 41.85 | 673,409 | +0.00(+0.00%) |
Jul 18, 2013 | 41.43 | 41.99 | 41.34 | 41.85 | 1,487,763 | +0.65(+1.57%) |
Jul 17, 2013 | 41.55 | 41.65 | 41.16 | 41.20 | 640,912 | -0.29(-0.69%) |
Jul 16, 2013 | 41.78 | 41.90 | 41.43 | 41.49 | 715,735 | -0.31(-0.73%) |
Jul 15, 2013 | 42.00 | 42.03 | 41.69 | 41.79 | 617,275 | -0.25(-0.60%) |
Jul 12, 2013 | 41.82 | 42.13 | 41.71 | 42.04 | 879,241 | +0.16(+0.38%) |
Jul 11, 2013 | 41.49 | 41.94 | 41.40 | 41.88 | 1,225,067 | +0.98(+2.40%) |
Jul 10, 2013 | 40.48 | 40.94 | 40.35 | 40.90 | 1,219,165 | +0.44(+1.08%) |
Jul 09, 2013 | 39.85 | 40.53 | 39.70 | 40.47 | 1,218,677 | +0.77(+1.94%) |
Jul 08, 2013 | 39.49 | 39.84 | 39.44 | 39.70 | 977,373 | +0.29(+0.73%) |
Jul 05, 2013 | 39.06 | 39.49 | 39.05 | 39.41 | 587,128 | +0.43(+1.09%) |
Jul 03, 2013 | 38.96 | 39.17 | 38.85 | 38.98 | 591,290 | -0.09(-0.24%) |
Jul 02, 2013 | 38.75 | 39.20 | 38.55 | 39.08 | 1,084,002 | +0.31(+0.79%) |
Jul 01, 2013 | 38.63 | 39.28 | 38.61 | 38.77 | 848,652 | +0.29(+0.75%) |
Jun 28, 2013 | 38.93 | 39.14 | 38.47 | 38.48 | 2,174,063 | -0.56(-1.42%) |
Jun 27, 2013 | 39.19 | 39.23 | 38.93 | 39.04 | 1,050,279 | +0.10(+0.26%) |
Jun 26, 2013 | 39.16 | 39.33 | 38.67 | 38.94 | 646,292 | -0.09(-0.24%) |
Jun 25, 2013 | 39.18 | 39.21 | 38.64 | 39.03 | 1,049,246 | +0.09(+0.24%) |
Jun 24, 2013 | 38.97 | 39.14 | 38.62 | 38.94 | 995,520 | -0.48(-1.22%) |
Jun 21, 2013 | 39.75 | 39.83 | 39.16 | 39.42 | 1,476,897 | -0.07(-0.19%) |
Jun 20, 2013 | 39.73 | 39.73 | 39.25 | 39.49 | 1,097,387 | -0.55(-1.37%) |
Jun 19, 2013 | 40.13 | 40.66 | 39.96 | 40.04 | 1,102,726 | +0.03(+0.07%) |
Jun 18, 2013 | 40.08 | 40.21 | 39.86 | 40.01 | 646,981 | -0.07(-0.18%) |
Jun 17, 2013 | 40.37 | 40.48 | 39.93 | 40.09 | 809,221 | -0.06(-0.16%) |
Jun 14, 2013 | 40.22 | 40.38 | 40.01 | 40.15 | 1,016,774 | -0.06(-0.14%) |
Jun 13, 2013 | 39.24 | 40.31 | 39.24 | 40.21 | 1,121,858 | +0.89(+2.26%) |
Jun 12, 2013 | 39.94 | 40.02 | 39.25 | 39.32 | 1,256,802 | -0.43(-1.07%) |
Jun 11, 2013 | 39.79 | 40.05 | 39.58 | 39.74 | 959,479 | -0.49(-1.22%) |
Jun 10, 2013 | 40.44 | 40.45 | 40.11 | 40.23 | 490,077 | -0.14(-0.34%) |
Jun 07, 2013 | 39.84 | 40.42 | 39.79 | 40.37 | 1,130,747 | +0.70(+1.77%) |
Jun 06, 2013 | 39.51 | 39.69 | 39.29 | 39.67 | 920,760 | +0.09(+0.23%) |
Jun 05, 2013 | 39.97 | 40.11 | 39.50 | 39.58 | 1,302,832 | -0.59(-1.48%) |
Jun 04, 2013 | 40.06 | 40.46 | 39.90 | 40.17 | 1,517,400 | +0.00(+0.00%) |