Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.25 | 40.41 | 40.15 | 40.18 | 0 | -0.23(-0.57%) |
Aug 29, 2013 | 40.02 | 40.54 | 40.02 | 40.41 | 80,442 | +0.31(+0.77%) |
Aug 28, 2013 | 40.24 | 40.65 | 39.95 | 40.10 | 0 | -0.17(-0.42%) |
Aug 27, 2013 | 40.61 | 40.98 | 40.14 | 40.27 | 131,492 | -0.78(-1.90%) |
Aug 26, 2013 | 40.80 | 41.16 | 40.02 | 41.05 | 0 | +0.23(+0.56%) |
Aug 23, 2013 | 41.25 | 41.47 | 40.25 | 40.82 | 0 | -0.43(-1.04%) |
Aug 22, 2013 | 40.20 | 42.52 | 40.20 | 41.25 | 74,317 | +1.08(+2.69%) |
Aug 21, 2013 | 40.57 | 41.09 | 40.02 | 40.17 | 0 | -0.65(-1.59%) |
Aug 20, 2013 | 40.41 | 40.97 | 40.00 | 40.82 | 146,267 | +0.43(+1.06%) |
Aug 19, 2013 | 41.15 | 41.20 | 40.32 | 40.39 | 97,807 | -0.67(-1.63%) |
Aug 16, 2013 | 41.08 | 41.24 | 40.77 | 41.06 | 0 | -0.22(-0.53%) |
Aug 15, 2013 | 41.05 | 41.55 | 40.76 | 41.28 | 90,186 | -0.19(-0.46%) |
Aug 14, 2013 | 42.00 | 42.00 | 41.41 | 41.47 | 81,213 | -0.48(-1.14%) |
Aug 13, 2013 | 42.17 | 42.18 | 41.64 | 41.95 | 129,232 | -0.06(-0.14%) |
Aug 12, 2013 | 41.52 | 42.33 | 41.51 | 42.01 | 85,465 | +0.28(+0.67%) |
Aug 09, 2013 | 42.37 | 42.54 | 41.64 | 41.73 | 75,774 | -0.82(-1.93%) |
Aug 08, 2013 | 42.58 | 42.68 | 42.42 | 42.55 | 84,491 | +0.23(+0.54%) |
Aug 07, 2013 | 42.13 | 42.51 | 41.85 | 42.32 | 75,734 | -0.02(-0.05%) |
Aug 06, 2013 | 42.28 | 42.66 | 41.97 | 42.34 | 161,169 | +0.09(+0.21%) |
Aug 05, 2013 | 42.46 | 42.60 | 42.10 | 42.25 | 108,344 | -0.21(-0.49%) |
Aug 02, 2013 | 42.42 | 42.78 | 42.28 | 42.46 | 132,427 | -0.09(-0.21%) |
Aug 01, 2013 | 42.75 | 43.41 | 42.37 | 42.55 | 189,268 | +0.07(+0.16%) |
Jul 31, 2013 | 42.52 | 42.69 | 42.35 | 42.48 | 0 | +0.06(+0.14%) |
Jul 30, 2013 | 42.49 | 42.93 | 42.18 | 42.42 | 0 | -0.06(-0.14%) |
Jul 29, 2013 | 42.77 | 42.92 | 42.35 | 42.48 | 0 | -0.50(-1.16%) |
Jul 26, 2013 | 42.88 | 43.14 | 42.85 | 42.98 | 0 | -0.30(-0.69%) |
Jul 25, 2013 | 42.76 | 43.45 | 42.30 | 43.28 | 0 | +0.32(+0.74%) |
Jul 24, 2013 | 43.93 | 44.24 | 42.68 | 42.96 | 0 | -0.86(-1.96%) |
Jul 23, 2013 | 43.86 | 44.20 | 43.68 | 43.82 | 0 | -0.01(-0.02%) |
Jul 22, 2013 | 43.48 | 44.08 | 43.64 | 43.83 | 0 | +0.19(+0.44%) |
Jul 19, 2013 | 43.50 | 43.92 | 43.50 | 43.64 | 0 | -0.40(-0.91%) |
Jul 18, 2013 | 44.27 | 44.48 | 43.88 | 44.04 | 0 | +0.03(+0.07%) |
Jul 17, 2013 | 44.14 | 44.49 | 43.64 | 44.01 | 94,370 | +0.03(+0.07%) |
Jul 16, 2013 | 44.06 | 44.42 | 43.61 | 43.98 | 0 | -0.02(-0.05%) |
Jul 15, 2013 | 43.73 | 44.13 | 43.38 | 44.00 | 0 | +0.41(+0.94%) |
Jul 12, 2013 | 43.51 | 43.74 | 43.40 | 43.59 | 0 | +0.19(+0.44%) |
Jul 11, 2013 | 43.34 | 43.57 | 42.74 | 43.40 | 0 | +0.36(+0.84%) |
Jul 10, 2013 | 43.00 | 43.60 | 42.07 | 43.04 | 0 | +1.04(+2.48%) |
Jul 09, 2013 | 41.24 | 42.54 | 41.12 | 42.00 | 306,870 | +0.88(+2.14%) |
Jul 08, 2013 | 40.61 | 41.23 | 40.58 | 41.12 | 152,465 | +0.51(+1.26%) |
Jul 05, 2013 | 40.64 | 40.65 | 39.46 | 40.61 | 0 | +0.61(+1.52%) |
Jul 03, 2013 | 39.87 | 40.17 | 39.65 | 40.00 | 0 | -0.03(-0.07%) |
Jul 02, 2013 | 39.43 | 40.26 | 39.43 | 40.03 | 0 | +0.50(+1.26%) |
Jul 01, 2013 | 38.40 | 39.73 | 38.21 | 39.53 | 0 | +1.16(+3.02%) |
Jun 28, 2013 | 38.82 | 39.00 | 38.33 | 38.37 | 155,121 | -0.62(-1.59%) |
Jun 27, 2013 | 38.74 | 39.08 | 38.34 | 38.99 | 0 | +0.58(+1.51%) |
Jun 26, 2013 | 38.73 | 39.05 | 38.32 | 38.41 | 0 | -0.07(-0.18%) |
Jun 25, 2013 | 38.33 | 39.02 | 37.82 | 38.48 | 0 | +0.66(+1.75%) |
Jun 24, 2013 | 38.03 | 38.12 | 37.40 | 37.82 | 0 | -0.69(-1.79%) |
Jun 21, 2013 | 38.70 | 38.93 | 37.36 | 38.51 | 392,757 | -0.04(-0.10%) |
Jun 20, 2013 | 39.03 | 39.37 | 38.21 | 38.55 | 0 | -1.10(-2.77%) |
Jun 19, 2013 | 41.34 | 41.34 | 39.60 | 39.65 | 0 | -1.61(-3.90%) |
Jun 18, 2013 | 40.43 | 41.26 | 40.30 | 41.26 | 0 | +0.78(+1.93%) |
Jun 17, 2013 | 40.57 | 41.06 | 40.25 | 40.48 | 0 | +0.39(+0.97%) |
Jun 14, 2013 | 40.41 | 40.70 | 39.88 | 40.09 | 0 | -0.30(-0.74%) |
Jun 13, 2013 | 39.60 | 40.50 | 39.23 | 40.39 | 101,134 | +0.69(+1.74%) |
Jun 12, 2013 | 40.46 | 40.53 | 39.61 | 39.70 | 108,675 | -0.57(-1.42%) |
Jun 11, 2013 | 40.79 | 40.90 | 40.21 | 40.27 | 80,964 | -1.04(-2.52%) |
Jun 10, 2013 | 40.89 | 41.43 | 40.51 | 41.31 | 0 | +0.67(+1.65%) |
Jun 07, 2013 | 40.99 | 40.99 | 40.55 | 40.64 | 0 | -0.20(-0.49%) |
Jun 06, 2013 | 40.53 | 40.99 | 40.07 | 40.84 | 111,115 | +0.45(+1.11%) |
Jun 05, 2013 | 40.11 | 40.66 | 40.11 | 40.39 | 0 | +0.11(+0.27%) |
Jun 04, 2013 | 40.06 | 40.64 | 39.87 | 40.28 | 0 | +0.19(+0.47%) |