Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.69 | 40.69 | 40.15 | 40.26 | 128,847 | -0.28(-0.69%) |
Aug 29, 2013 | 40.27 | 40.72 | 40.27 | 40.54 | 105,101 | +0.14(+0.35%) |
Aug 28, 2013 | 40.33 | 40.52 | 40.27 | 40.40 | 281,092 | +0.06(+0.15%) |
Aug 27, 2013 | 40.73 | 40.81 | 40.29 | 40.34 | 262,592 | -0.85(-2.06%) |
Aug 26, 2013 | 41.35 | 41.48 | 41.12 | 41.18 | 1,222,904 | -0.07(-0.16%) |
Aug 23, 2013 | 41.39 | 41.39 | 41.06 | 41.25 | 149,673 | +0.00(+0.00%) |
Aug 22, 2013 | 40.82 | 41.30 | 40.82 | 41.25 | 148,665 | +0.55(+1.35%) |
Aug 21, 2013 | 40.77 | 41.01 | 40.67 | 40.70 | 166,285 | -0.25(-0.61%) |
Aug 20, 2013 | 40.82 | 41.06 | 40.72 | 40.95 | 111,101 | +0.15(+0.36%) |
Aug 19, 2013 | 40.91 | 41.03 | 40.79 | 40.81 | 142,222 | -0.15(-0.37%) |
Aug 16, 2013 | 40.91 | 41.09 | 40.86 | 40.96 | 161,779 | +0.02(+0.05%) |
Aug 15, 2013 | 41.11 | 41.15 | 40.84 | 40.94 | 125,068 | -0.51(-1.22%) |
Aug 14, 2013 | 41.81 | 41.81 | 41.44 | 41.44 | 181,868 | -0.30(-0.72%) |
Aug 13, 2013 | 41.71 | 41.83 | 41.55 | 41.74 | 148,304 | +0.13(+0.32%) |
Aug 12, 2013 | 41.30 | 41.65 | 41.30 | 41.61 | 171,897 | +0.05(+0.11%) |
Aug 09, 2013 | 41.61 | 41.70 | 41.42 | 41.56 | 116,961 | -0.07(-0.16%) |
Aug 08, 2013 | 41.66 | 41.82 | 41.47 | 41.62 | 178,214 | +0.20(+0.47%) |
Aug 07, 2013 | 41.44 | 41.46 | 41.25 | 41.43 | 212,576 | -0.13(-0.30%) |
Aug 06, 2013 | 41.84 | 41.85 | 41.53 | 41.55 | 140,418 | -0.35(-0.84%) |
Aug 05, 2013 | 41.94 | 41.96 | 41.85 | 41.91 | 115,310 | -0.09(-0.22%) |
Aug 02, 2013 | 41.93 | 42.01 | 41.70 | 42.00 | 210,682 | +0.07(+0.17%) |
Aug 01, 2013 | 41.33 | 41.98 | 41.29 | 41.93 | 450,779 | +0.76(+1.85%) |
Jul 31, 2013 | 41.18 | 41.52 | 41.17 | 41.17 | 209,102 | +0.13(+0.31%) |
Jul 30, 2013 | 40.96 | 41.12 | 40.92 | 41.04 | 523,058 | +0.16(+0.39%) |
Jul 29, 2013 | 40.97 | 41.05 | 40.82 | 40.88 | 1,913,277 | -0.18(-0.45%) |
Jul 26, 2013 | 41.02 | 41.06 | 40.83 | 41.06 | 125,580 | -0.11(-0.28%) |
Jul 25, 2013 | 41.06 | 41.18 | 40.85 | 41.18 | 150,826 | +0.03(+0.07%) |
Jul 24, 2013 | 41.44 | 41.49 | 41.07 | 41.15 | 141,020 | -0.21(-0.50%) |
Jul 23, 2013 | 41.52 | 41.52 | 41.26 | 41.35 | 223,448 | -0.03(-0.07%) |
Jul 22, 2013 | 41.43 | 41.49 | 41.33 | 41.38 | 1,547,755 | +0.04(+0.10%) |
Jul 19, 2013 | 41.04 | 41.36 | 41.04 | 41.34 | 136,258 | +0.37(+0.90%) |
Jul 18, 2013 | 40.65 | 41.07 | 40.65 | 40.97 | 144,915 | +0.33(+0.82%) |
Jul 17, 2013 | 40.98 | 41.07 | 40.56 | 40.64 | 165,303 | +0.12(+0.29%) |
Jul 16, 2013 | 40.82 | 40.82 | 40.44 | 40.52 | 210,362 | -0.22(-0.54%) |
Jul 15, 2013 | 40.69 | 40.80 | 40.68 | 40.74 | 2,094,718 | +0.07(+0.18%) |
Jul 12, 2013 | 40.71 | 40.79 | 40.48 | 40.66 | 160,978 | -0.15(-0.37%) |
Jul 11, 2013 | 40.65 | 40.84 | 40.61 | 40.81 | 686,146 | +0.60(+1.50%) |
Jul 10, 2013 | 40.20 | 40.33 | 40.07 | 40.21 | 505,117 | +0.01(+0.03%) |
Jul 09, 2013 | 39.91 | 40.33 | 39.91 | 40.20 | 458,570 | +0.53(+1.35%) |
Jul 08, 2013 | 39.77 | 39.84 | 39.63 | 39.66 | 925,675 | +0.10(+0.26%) |
Jul 05, 2013 | 39.43 | 39.56 | 39.11 | 39.56 | 534,009 | +0.60(+1.53%) |
Jul 03, 2013 | 38.81 | 39.09 | 38.74 | 38.97 | 291,481 | +0.04(+0.11%) |
Jul 02, 2013 | 39.21 | 39.33 | 38.79 | 38.92 | 384,747 | -0.33(-0.85%) |
Jul 01, 2013 | 39.33 | 39.49 | 39.00 | 39.26 | 4,254,482 | +0.42(+1.09%) |
Jun 28, 2013 | 38.98 | 39.10 | 38.77 | 38.83 | 261,230 | -0.36(-0.92%) |
Jun 27, 2013 | 39.13 | 39.27 | 38.96 | 39.19 | 234,743 | +0.39(+1.01%) |
Jun 26, 2013 | 38.99 | 38.99 | 38.59 | 38.80 | 363,046 | +0.37(+0.96%) |
Jun 25, 2013 | 38.39 | 38.53 | 38.17 | 38.43 | 275,980 | +0.43(+1.14%) |
Jun 24, 2013 | 38.23 | 38.32 | 37.79 | 38.00 | 361,746 | -0.63(-1.62%) |
Jun 21, 2013 | 38.93 | 38.94 | 38.30 | 38.62 | 347,865 | +0.02(+0.06%) |
Jun 20, 2013 | 39.29 | 39.29 | 38.54 | 38.60 | 303,275 | -0.95(-2.40%) |
Jun 19, 2013 | 40.13 | 40.13 | 39.55 | 39.55 | 193,255 | -0.56(-1.40%) |
Jun 18, 2013 | 40.02 | 40.16 | 39.70 | 40.11 | 246,435 | +0.49(+1.23%) |
Jun 17, 2013 | 39.63 | 39.75 | 39.44 | 39.62 | 206,900 | +0.29(+0.75%) |
Jun 14, 2013 | 39.53 | 39.63 | 39.25 | 39.33 | 115,692 | -0.19(-0.47%) |
Jun 13, 2013 | 38.86 | 39.58 | 38.83 | 39.51 | 134,002 | +0.58(+1.50%) |
Jun 12, 2013 | 39.54 | 39.58 | 38.87 | 38.93 | 257,205 | -0.30(-0.77%) |
Jun 11, 2013 | 39.21 | 39.51 | 39.08 | 39.23 | 204,835 | -0.36(-0.92%) |
Jun 10, 2013 | 39.77 | 39.79 | 39.47 | 39.60 | 280,036 | -0.07(-0.18%) |
Jun 07, 2013 | 39.31 | 39.71 | 39.24 | 39.67 | 149,805 | +0.63(+1.63%) |
Jun 06, 2013 | 38.79 | 39.03 | 38.60 | 39.03 | 202,178 | +0.23(+0.60%) |
Jun 05, 2013 | 39.28 | 39.32 | 38.72 | 38.80 | 283,088 | -0.64(-1.63%) |
Jun 04, 2013 | 39.72 | 39.91 | 39.22 | 39.44 | 503,304 | -0.27(-0.67%) |