Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.88 | 41.21 | 40.16 | 40.33 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 39.99 | 41.21 | 39.93 | 40.81 | 1,337,685 | +0.71(+1.77%) |
Aug 28, 2013 | 40.03 | 40.51 | 39.97 | 40.10 | 1,724,397 | +0.01(+0.02%) |
Aug 27, 2013 | 41.00 | 41.11 | 40.06 | 40.09 | 2,295,617 | -1.30(-3.13%) |
Aug 26, 2013 | 41.77 | 41.90 | 41.33 | 41.39 | 998,217 | -0.32(-0.76%) |
Aug 23, 2013 | 41.75 | 41.90 | 41.50 | 41.71 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.40 | 41.89 | 41.40 | 41.62 | 625,191 | +0.42(+1.03%) |
Aug 21, 2013 | 41.45 | 41.78 | 41.07 | 41.20 | 1,245,272 | -0.50(-1.20%) |
Aug 20, 2013 | 41.45 | 42.15 | 41.16 | 41.70 | 1,972,071 | +0.35(+0.84%) |
Aug 19, 2013 | 41.06 | 41.51 | 40.89 | 41.35 | 1,543,038 | +0.01(+0.02%) |
Aug 16, 2013 | 40.71 | 41.50 | 40.69 | 41.34 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.22 | 41.33 | 40.70 | 40.79 | 2,017,851 | -0.89(-2.14%) |
Aug 14, 2013 | 41.78 | 42.12 | 41.64 | 41.68 | 1,593,200 | -0.22(-0.54%) |
Aug 13, 2013 | 41.61 | 42.00 | 41.33 | 41.91 | 1,171,166 | +0.44(+1.06%) |
Aug 12, 2013 | 41.14 | 41.68 | 41.05 | 41.46 | 1,700,125 | +0.24(+0.59%) |
Aug 09, 2013 | 41.77 | 42.03 | 41.11 | 41.22 | 1,795,542 | -0.68(-1.63%) |
Aug 08, 2013 | 42.08 | 42.26 | 41.46 | 41.91 | 1,817,698 | -0.02(-0.04%) |
Aug 07, 2013 | 42.10 | 42.36 | 41.90 | 41.92 | 1,416,644 | -0.29(-0.70%) |
Aug 06, 2013 | 42.72 | 42.97 | 42.07 | 42.22 | 1,858,176 | -0.61(-1.41%) |
Aug 05, 2013 | 42.92 | 43.31 | 42.72 | 42.82 | 1,297,422 | -0.50(-1.16%) |
Aug 02, 2013 | 43.64 | 43.74 | 43.08 | 43.32 | 2,262,247 | -0.66(-1.49%) |
Aug 01, 2013 | 43.07 | 44.07 | 42.54 | 43.98 | 3,229,748 | +1.44(+3.39%) |
Jul 31, 2013 | 43.19 | 43.20 | 42.45 | 42.54 | 2,011,539 | -0.41(-0.95%) |
Jul 30, 2013 | 42.42 | 43.15 | 42.33 | 42.94 | 0 | +0.81(+1.93%) |
Jul 29, 2013 | 42.66 | 42.66 | 41.92 | 42.13 | 0 | -0.62(-1.46%) |
Jul 26, 2013 | 42.30 | 42.89 | 42.13 | 42.75 | 0 | +0.27(+0.63%) |
Jul 25, 2013 | 42.10 | 42.54 | 41.97 | 42.48 | 1,612,907 | +0.10(+0.24%) |
Jul 24, 2013 | 43.68 | 43.71 | 42.25 | 42.38 | 1,850,949 | -0.87(-2.02%) |
Jul 23, 2013 | 43.88 | 44.04 | 43.20 | 43.25 | 0 | +0.10(+0.22%) |
Jul 22, 2013 | 43.58 | 43.72 | 42.96 | 43.16 | 0 | -0.56(-1.28%) |
Jul 19, 2013 | 43.11 | 43.74 | 42.87 | 43.72 | 0 | +0.60(+1.38%) |
Jul 18, 2013 | 43.19 | 43.37 | 42.70 | 43.12 | 0 | -0.02(-0.05%) |
Jul 17, 2013 | 43.25 | 43.51 | 43.00 | 43.14 | 1,909,940 | +0.36(+0.84%) |
Jul 16, 2013 | 42.80 | 43.08 | 42.52 | 42.79 | 0 | -0.09(-0.20%) |
Jul 15, 2013 | 43.65 | 43.69 | 42.83 | 42.87 | 0 | -0.71(-1.63%) |
Jul 12, 2013 | 43.21 | 43.72 | 43.14 | 43.58 | 0 | +0.39(+0.90%) |
Jul 11, 2013 | 43.15 | 43.48 | 42.60 | 43.19 | 3,236,249 | +0.40(+0.93%) |
Jul 10, 2013 | 41.14 | 42.95 | 41.14 | 42.80 | 0 | +1.75(+4.25%) |
Jul 09, 2013 | 39.91 | 41.15 | 39.58 | 41.05 | 0 | +1.60(+4.05%) |
Jul 08, 2013 | 39.82 | 39.99 | 39.25 | 39.45 | 0 | -0.29(-0.72%) |
Jul 05, 2013 | 39.26 | 39.75 | 39.18 | 39.74 | 0 | +0.63(+1.61%) |
Jul 03, 2013 | 38.20 | 39.24 | 38.14 | 39.11 | 0 | +0.46(+1.19%) |
Jul 02, 2013 | 38.25 | 39.44 | 38.15 | 38.65 | 0 | +0.44(+1.15%) |
Jul 01, 2013 | 38.53 | 38.77 | 38.12 | 38.21 | 0 | -0.11(-0.29%) |
Jun 28, 2013 | 38.40 | 38.81 | 38.12 | 38.32 | 2,932,565 | -0.43(-1.12%) |
Jun 27, 2013 | 38.82 | 39.02 | 38.67 | 38.75 | 0 | +0.17(+0.45%) |
Jun 26, 2013 | 39.56 | 39.64 | 38.16 | 38.58 | 0 | -0.46(-1.17%) |
Jun 25, 2013 | 38.32 | 39.31 | 38.04 | 39.04 | 0 | +1.43(+3.82%) |
Jun 24, 2013 | 38.53 | 38.68 | 37.46 | 37.60 | 0 | -1.29(-3.31%) |
Jun 21, 2013 | 38.97 | 39.13 | 38.45 | 38.89 | 2,402,639 | +0.16(+0.42%) |
Jun 20, 2013 | 40.15 | 40.44 | 38.45 | 38.72 | 0 | -1.99(-4.88%) |
Jun 19, 2013 | 41.25 | 41.72 | 40.70 | 40.71 | 0 | -0.49(-1.20%) |
Jun 18, 2013 | 40.81 | 41.21 | 40.81 | 41.21 | 1,652,351 | +0.35(+0.87%) |
Jun 17, 2013 | 40.96 | 41.46 | 40.57 | 40.85 | 0 | +0.16(+0.40%) |
Jun 14, 2013 | 41.10 | 41.42 | 40.63 | 40.69 | 0 | -0.33(-0.80%) |
Jun 13, 2013 | 39.87 | 41.21 | 39.86 | 41.02 | 2,377,684 | +0.93(+2.33%) |
Jun 12, 2013 | 40.98 | 41.13 | 39.93 | 40.08 | 2,212,531 | -0.41(-1.02%) |
Jun 11, 2013 | 41.29 | 41.57 | 40.47 | 40.50 | 1,743,753 | -1.44(-3.44%) |
Jun 10, 2013 | 41.79 | 42.08 | 41.67 | 41.94 | 0 | +0.11(+0.27%) |
Jun 07, 2013 | 41.20 | 41.91 | 41.08 | 41.83 | 0 | +0.89(+2.17%) |
Jun 06, 2013 | 40.96 | 41.25 | 40.47 | 40.94 | 0 | +0.08(+0.19%) |
Jun 05, 2013 | 41.29 | 41.55 | 40.81 | 40.86 | 0 | -0.61(-1.46%) |
Jun 04, 2013 | 41.59 | 41.72 | 40.93 | 41.46 | 0 | -0.23(-0.56%) |