Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.14 | 40.14 | 39.71 | 39.76 | 11,605 | -0.33(-0.82%) |
Aug 29, 2013 | 40.16 | 40.16 | 40.01 | 40.09 | 6,972 | -0.03(-0.07%) |
Aug 28, 2013 | 39.99 | 40.16 | 39.99 | 40.12 | 3,902 | +0.18(+0.45%) |
Aug 27, 2013 | 39.86 | 40.06 | 39.81 | 39.94 | 8,536 | -0.03(-0.06%) |
Aug 26, 2013 | 40.11 | 40.24 | 39.96 | 39.96 | 7,467 | -0.28(-0.69%) |
Aug 23, 2013 | 40.19 | 40.27 | 40.17 | 40.24 | 2,072 | +0.13(+0.33%) |
Aug 22, 2013 | 40.00 | 40.27 | 39.26 | 40.11 | 5,703 | +0.10(+0.24%) |
Aug 21, 2013 | 39.79 | 40.06 | 39.79 | 40.01 | 6,000 | +0.13(+0.32%) |
Aug 20, 2013 | 39.64 | 39.89 | 39.46 | 39.89 | 7,518 | +0.40(+1.02%) |
Aug 19, 2013 | 39.69 | 39.69 | 39.48 | 39.48 | 8,448 | -0.10(-0.25%) |
Aug 16, 2013 | 39.86 | 39.86 | 39.59 | 39.59 | 19,968 | -0.30(-0.76%) |
Aug 15, 2013 | 39.64 | 39.91 | 39.64 | 39.89 | 7,139 | +0.00(+0.00%) |
Aug 14, 2013 | 39.69 | 39.89 | 39.56 | 39.89 | 2,041 | -0.00(-0.00%) |
Aug 13, 2013 | 40.06 | 40.09 | 39.69 | 39.89 | 9,149 | -0.20(-0.50%) |
Aug 12, 2013 | 40.28 | 40.28 | 40.06 | 40.09 | 8,982 | -0.05(-0.13%) |
Aug 09, 2013 | 40.24 | 40.34 | 40.14 | 40.14 | 7,947 | -0.02(-0.04%) |
Aug 08, 2013 | 40.38 | 40.38 | 40.11 | 40.15 | 16,043 | -0.07(-0.19%) |
Aug 07, 2013 | 40.40 | 40.40 | 39.93 | 40.23 | 3,679 | -0.27(-0.67%) |
Aug 06, 2013 | 40.08 | 40.62 | 40.08 | 40.50 | 17,024 | +0.22(+0.56%) |
Aug 05, 2013 | 40.28 | 40.43 | 40.13 | 40.28 | 8,723 | +0.02(+0.06%) |
Aug 02, 2013 | 40.43 | 40.45 | 40.25 | 40.25 | 4,925 | -0.02(-0.06%) |
Aug 01, 2013 | 40.58 | 40.68 | 40.28 | 40.28 | 46,639 | -0.05(-0.12%) |
Jul 31, 2013 | 40.55 | 40.55 | 40.30 | 40.33 | 29,653 | -0.20(-0.49%) |
Jul 30, 2013 | 40.73 | 40.75 | 40.30 | 40.53 | 9,009 | -0.05(-0.12%) |
Jul 29, 2013 | 40.85 | 40.85 | 40.47 | 40.58 | 5,055 | -0.25(-0.61%) |
Jul 26, 2013 | 40.58 | 40.83 | 40.48 | 40.83 | 11,921 | +0.15(+0.37%) |
Jul 25, 2013 | 40.66 | 40.73 | 40.61 | 40.68 | 4,743 | +0.02(+0.06%) |
Jul 24, 2013 | 40.88 | 40.88 | 40.49 | 40.65 | 12,705 | -0.25(-0.61%) |
Jul 23, 2013 | 41.12 | 41.12 | 40.70 | 40.90 | 14,349 | -0.05(-0.12%) |
Jul 22, 2013 | 40.93 | 41.00 | 40.83 | 40.95 | 19,119 | +0.10(+0.24%) |
Jul 19, 2013 | 40.85 | 40.85 | 40.70 | 40.85 | 35,145 | +0.07(+0.18%) |
Jul 18, 2013 | 41.07 | 41.12 | 40.78 | 40.78 | 12,376 | -0.12(-0.30%) |
Jul 17, 2013 | 41.07 | 41.07 | 40.85 | 40.90 | 7,285 | -0.09(-0.21%) |
Jul 16, 2013 | 41.50 | 41.50 | 40.78 | 40.99 | 13,924 | -0.41(-0.99%) |
Jul 15, 2013 | 41.47 | 41.47 | 41.05 | 41.40 | 50,255 | +0.12(+0.30%) |
Jul 12, 2013 | 41.12 | 41.37 | 40.88 | 41.27 | 10,874 | +0.20(+0.48%) |
Jul 11, 2013 | 40.90 | 41.10 | 40.78 | 41.07 | 9,601 | +0.40(+0.98%) |
Jul 10, 2013 | 40.70 | 40.70 | 40.55 | 40.68 | 15,713 | +0.12(+0.31%) |
Jul 09, 2013 | 40.53 | 40.65 | 40.40 | 40.55 | 22,255 | -0.02(-0.06%) |
Jul 08, 2013 | 40.55 | 40.58 | 40.27 | 40.58 | 32,233 | +0.25(+0.62%) |
Jul 05, 2013 | 40.68 | 40.68 | 39.92 | 40.33 | 7,398 | +0.05(+0.13%) |
Jul 03, 2013 | 40.43 | 40.43 | 40.18 | 40.28 | 4,756 | -0.13(-0.31%) |
Jul 02, 2013 | 40.60 | 40.70 | 40.37 | 40.40 | 19,659 | -0.22(-0.55%) |
Jul 01, 2013 | 40.75 | 40.75 | 40.43 | 40.63 | 10,683 | +0.15(+0.37%) |
Jun 28, 2013 | 40.28 | 40.48 | 40.13 | 40.48 | 7,541 | +0.60(+1.50%) |
Jun 26, 2013 | 39.56 | 39.91 | 39.56 | 39.88 | 4,587 | +0.42(+1.07%) |
Jun 25, 2013 | 39.09 | 39.46 | 38.94 | 39.46 | 7,738 | +0.46(+1.19%) |
Jun 24, 2013 | 39.04 | 39.04 | 38.66 | 39.00 | 11,825 | -0.06(-0.17%) |
Jun 21, 2013 | 39.38 | 39.46 | 38.69 | 39.06 | 16,707 | -0.12(-0.32%) |
Jun 20, 2013 | 39.68 | 39.68 | 38.94 | 39.19 | 9,778 | -0.64(-1.60%) |
Jun 19, 2013 | 39.98 | 40.03 | 39.82 | 39.82 | 3,237 | -0.04(-0.09%) |
Jun 18, 2013 | 39.81 | 39.99 | 39.78 | 39.86 | 18,354 | -0.07(-0.19%) |
Jun 17, 2013 | 39.78 | 39.95 | 39.76 | 39.93 | 17,427 | +0.20(+0.50%) |
Jun 14, 2013 | 39.46 | 39.76 | 39.46 | 39.73 | 7,658 | +0.30(+0.76%) |
Jun 13, 2013 | 39.36 | 39.48 | 39.18 | 39.43 | 6,205 | +0.07(+0.19%) |
Jun 12, 2013 | 39.43 | 39.53 | 39.26 | 39.36 | 29,914 | -0.04(-0.11%) |
Jun 11, 2013 | 39.53 | 39.61 | 39.36 | 39.40 | 6,547 | -0.35(-0.89%) |
Jun 10, 2013 | 39.68 | 39.76 | 39.51 | 39.76 | 3,540 | +0.15(+0.38%) |
Jun 07, 2013 | 39.48 | 39.73 | 39.34 | 39.61 | 7,721 | +0.35(+0.89%) |
Jun 06, 2013 | 38.89 | 39.29 | 38.84 | 39.26 | 6,992 | +0.47(+1.22%) |
Jun 05, 2013 | 39.16 | 39.16 | 38.71 | 38.79 | 8,909 | -0.50(-1.27%) |
Jun 04, 2013 | 39.46 | 39.63 | 39.24 | 39.29 | 5,641 | -0.22(-0.57%) |