Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 41.51 | 41.52 | 41.20 | 41.26 | 0 | -0.23(-0.55%) |
Aug 29, 2013 | 41.48 | 41.68 | 41.36 | 41.49 | 0 | +0.07(+0.18%) |
Aug 28, 2013 | 41.34 | 41.59 | 41.23 | 41.42 | 0 | +0.04(+0.10%) |
Aug 27, 2013 | 41.64 | 41.77 | 41.34 | 41.38 | 0 | -0.70(-1.67%) |
Aug 26, 2013 | 42.27 | 42.35 | 42.04 | 42.08 | 0 | -0.20(-0.48%) |
Aug 23, 2013 | 42.23 | 42.34 | 42.07 | 42.28 | 0 | +0.27(+0.63%) |
Aug 22, 2013 | 41.89 | 42.07 | 41.80 | 42.01 | 0 | +0.37(+0.89%) |
Aug 21, 2013 | 41.81 | 42.00 | 41.52 | 41.64 | 0 | -0.40(-0.96%) |
Aug 20, 2013 | 41.96 | 42.19 | 41.88 | 42.05 | 0 | +0.05(+0.12%) |
Aug 19, 2013 | 42.30 | 42.32 | 41.99 | 42.00 | 0 | -0.35(-0.82%) |
Aug 16, 2013 | 42.42 | 42.50 | 42.27 | 42.35 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 42.47 | 42.50 | 42.14 | 42.40 | 1,528,448 | -0.46(-1.07%) |
Aug 14, 2013 | 42.98 | 43.02 | 42.83 | 42.86 | 0 | -0.11(-0.26%) |
Aug 13, 2013 | 42.93 | 42.99 | 42.63 | 42.98 | 1,774,671 | +0.22(+0.51%) |
Aug 12, 2013 | 42.64 | 42.79 | 42.55 | 42.76 | 1,487,457 | -0.03(-0.08%) |
Aug 09, 2013 | 42.68 | 42.88 | 42.63 | 42.79 | 903,474 | -0.02(-0.04%) |
Aug 08, 2013 | 42.72 | 42.85 | 42.51 | 42.81 | 1,640,211 | +0.35(+0.82%) |
Aug 07, 2013 | 42.52 | 42.54 | 42.38 | 42.46 | 1,118,387 | -0.18(-0.42%) |
Aug 06, 2013 | 42.85 | 42.90 | 42.56 | 42.64 | 2,575,312 | -0.25(-0.58%) |
Aug 05, 2013 | 42.88 | 42.90 | 42.74 | 42.89 | 2,069,997 | -0.06(-0.15%) |
Aug 02, 2013 | 42.82 | 42.95 | 42.69 | 42.95 | 769,940 | +0.13(+0.30%) |
Aug 01, 2013 | 42.59 | 42.87 | 42.59 | 42.82 | 2,474,657 | +0.59(+1.40%) |
Jul 31, 2013 | 42.27 | 42.54 | 42.14 | 42.23 | 0 | +0.01(+0.02%) |
Jul 30, 2013 | 42.37 | 42.47 | 42.12 | 42.22 | 0 | -0.08(-0.19%) |
Jul 29, 2013 | 42.31 | 42.38 | 42.20 | 42.31 | 0 | -0.23(-0.53%) |
Jul 26, 2013 | 42.38 | 42.53 | 42.17 | 42.53 | 0 | -0.07(-0.17%) |
Jul 25, 2013 | 42.39 | 42.64 | 42.27 | 42.60 | 0 | +0.11(+0.27%) |
Jul 24, 2013 | 42.77 | 42.78 | 42.39 | 42.49 | 0 | -0.17(-0.40%) |
Jul 23, 2013 | 42.79 | 42.79 | 42.60 | 42.66 | 0 | +0.05(+0.11%) |
Jul 22, 2013 | 42.52 | 42.65 | 42.45 | 42.61 | 0 | +0.15(+0.36%) |
Jul 19, 2013 | 42.35 | 42.49 | 42.27 | 42.46 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 42.27 | 42.52 | 42.27 | 42.43 | 0 | +0.16(+0.38%) |
Jul 17, 2013 | 42.33 | 42.38 | 42.18 | 42.27 | 1,170,877 | +0.15(+0.36%) |
Jul 16, 2013 | 42.18 | 42.22 | 41.98 | 42.12 | 0 | -0.10(-0.23%) |
Jul 15, 2013 | 42.15 | 42.26 | 42.10 | 42.22 | 0 | +0.19(+0.44%) |
Jul 12, 2013 | 42.00 | 42.10 | 41.93 | 42.03 | 0 | -0.14(-0.33%) |
Jul 11, 2013 | 42.00 | 42.18 | 41.81 | 42.17 | 0 | +0.91(+2.21%) |
Jul 10, 2013 | 41.21 | 41.46 | 41.15 | 41.26 | 0 | +0.04(+0.10%) |
Jul 09, 2013 | 41.24 | 41.25 | 40.98 | 41.22 | 0 | +0.30(+0.73%) |
Jul 08, 2013 | 40.91 | 41.05 | 40.84 | 40.92 | 0 | +0.19(+0.48%) |
Jul 05, 2013 | 40.80 | 40.80 | 40.38 | 40.72 | 0 | +0.25(+0.62%) |
Jul 03, 2013 | 40.29 | 40.58 | 40.17 | 40.47 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 40.57 | 40.82 | 40.31 | 40.50 | 0 | -0.15(-0.36%) |
Jul 01, 2013 | 40.63 | 40.89 | 40.59 | 40.64 | 0 | +0.26(+0.64%) |
Jun 28, 2013 | 40.45 | 40.61 | 40.24 | 40.38 | 2,688,681 | +0.28(+0.69%) |
Jun 26, 2013 | 40.00 | 40.18 | 39.89 | 40.11 | 0 | +0.37(+0.94%) |
Jun 25, 2013 | 39.71 | 39.83 | 39.35 | 39.73 | 0 | +0.47(+1.20%) |
Jun 24, 2013 | 39.26 | 39.56 | 38.92 | 39.26 | 0 | -0.67(-1.68%) |
Jun 21, 2013 | 40.12 | 40.16 | 39.51 | 39.93 | 3,133,853 | +0.12(+0.30%) |
Jun 20, 2013 | 40.47 | 40.47 | 39.71 | 39.81 | 0 | -1.24(-3.01%) |
Jun 19, 2013 | 41.65 | 41.78 | 41.02 | 41.05 | 0 | -0.71(-1.70%) |
Jun 18, 2013 | 41.56 | 41.81 | 41.54 | 41.76 | 0 | +0.27(+0.65%) |
Jun 17, 2013 | 41.47 | 41.69 | 41.27 | 41.49 | 0 | +0.44(+1.07%) |
Jun 14, 2013 | 41.26 | 41.45 | 41.00 | 41.05 | 0 | -0.37(-0.90%) |
Jun 13, 2013 | 40.76 | 41.49 | 40.76 | 41.42 | 1,086,174 | +0.59(+1.45%) |
Jun 12, 2013 | 41.41 | 41.42 | 40.79 | 40.83 | 1,727,701 | -0.20(-0.49%) |
Jun 11, 2013 | 41.00 | 41.31 | 40.87 | 41.03 | 2,001,937 | -0.47(-1.13%) |
Jun 10, 2013 | 41.67 | 41.67 | 41.39 | 41.50 | 0 | -0.05(-0.12%) |
Jun 07, 2013 | 41.25 | 41.57 | 41.09 | 41.55 | 0 | +0.43(+1.05%) |
Jun 06, 2013 | 40.79 | 41.12 | 40.63 | 41.12 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 41.27 | 41.30 | 40.78 | 40.82 | 0 | -0.64(-1.54%) |
Jun 04, 2013 | 41.70 | 41.81 | 41.30 | 41.46 | 0 | -0.15(-0.36%) |