Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.99 | 41.76 | 40.82 | 41.00 | 0 | -0.15(-0.36%) |
Aug 29, 2013 | 40.91 | 41.26 | 40.60 | 41.15 | 35,839 | +0.55(+1.35%) |
Aug 28, 2013 | 40.63 | 40.81 | 40.41 | 40.60 | 0 | -0.13(-0.32%) |
Aug 27, 2013 | 40.49 | 41.43 | 40.49 | 40.73 | 63,771 | -0.34(-0.83%) |
Aug 26, 2013 | 41.37 | 41.49 | 40.70 | 41.07 | 0 | -0.07(-0.17%) |
Aug 23, 2013 | 40.73 | 41.19 | 40.17 | 41.14 | 0 | +0.40(+0.98%) |
Aug 22, 2013 | 40.54 | 40.74 | 40.11 | 40.74 | 32,968 | +0.21(+0.52%) |
Aug 21, 2013 | 40.96 | 40.96 | 39.92 | 40.53 | 0 | -0.70(-1.70%) |
Aug 20, 2013 | 39.79 | 42.75 | 39.79 | 41.23 | 160,676 | -1.88(-4.36%) |
Aug 19, 2013 | 43.86 | 44.75 | 43.05 | 43.11 | 46,031 | -0.39(-0.90%) |
Aug 16, 2013 | 42.76 | 43.83 | 41.96 | 43.50 | 0 | +0.82(+1.92%) |
Aug 15, 2013 | 43.50 | 44.02 | 42.44 | 42.68 | 33,148 | -1.60(-3.61%) |
Aug 14, 2013 | 44.96 | 45.22 | 44.02 | 44.28 | 27,820 | -0.51(-1.14%) |
Aug 13, 2013 | 44.91 | 44.91 | 44.41 | 44.79 | 11,339 | +0.04(+0.09%) |
Aug 12, 2013 | 44.50 | 44.98 | 44.16 | 44.75 | 14,500 | +0.17(+0.38%) |
Aug 09, 2013 | 44.62 | 45.32 | 44.58 | 44.58 | 13,006 | +0.11(+0.25%) |
Aug 08, 2013 | 43.70 | 44.65 | 43.56 | 44.47 | 15,213 | +1.17(+2.70%) |
Aug 07, 2013 | 44.53 | 44.53 | 43.08 | 43.30 | 10,843 | -1.45(-3.24%) |
Aug 06, 2013 | 44.62 | 45.40 | 44.52 | 44.75 | 20,140 | +0.26(+0.58%) |
Aug 05, 2013 | 44.65 | 44.80 | 43.70 | 44.49 | 30,858 | +0.15(+0.34%) |
Aug 02, 2013 | 44.71 | 45.23 | 43.98 | 44.34 | 27,390 | -0.66(-1.47%) |
Aug 01, 2013 | 43.68 | 45.17 | 43.40 | 45.00 | 43,963 | +1.72(+3.97%) |
Jul 31, 2013 | 43.62 | 44.05 | 43.22 | 43.28 | 0 | -0.34(-0.78%) |
Jul 30, 2013 | 42.92 | 43.67 | 42.92 | 43.62 | 0 | +0.70(+1.63%) |
Jul 29, 2013 | 43.34 | 43.45 | 42.74 | 42.92 | 0 | -0.15(-0.35%) |
Jul 26, 2013 | 43.00 | 43.43 | 42.85 | 43.07 | 0 | -0.12(-0.28%) |
Jul 25, 2013 | 42.99 | 43.40 | 42.99 | 43.19 | 0 | +0.30(+0.70%) |
Jul 24, 2013 | 43.40 | 43.40 | 42.75 | 42.89 | 0 | -0.21(-0.49%) |
Jul 23, 2013 | 43.76 | 43.76 | 42.87 | 43.10 | 0 | -0.05(-0.12%) |
Jul 22, 2013 | 43.58 | 43.65 | 43.00 | 43.15 | 0 | -0.10(-0.23%) |
Jul 19, 2013 | 43.71 | 44.01 | 42.91 | 43.25 | 0 | -0.67(-1.53%) |
Jul 18, 2013 | 43.86 | 44.48 | 42.99 | 43.92 | 0 | +0.50(+1.15%) |
Jul 17, 2013 | 45.20 | 45.20 | 42.68 | 43.42 | 54,412 | -1.48(-3.30%) |
Jul 16, 2013 | 45.71 | 45.71 | 44.74 | 44.90 | 0 | -0.83(-1.82%) |
Jul 15, 2013 | 45.33 | 46.12 | 44.72 | 45.73 | 0 | +0.08(+0.18%) |
Jul 12, 2013 | 44.10 | 46.44 | 43.52 | 45.65 | 0 | +1.49(+3.37%) |
Jul 11, 2013 | 43.97 | 44.41 | 42.92 | 44.16 | 0 | +0.65(+1.49%) |
Jul 10, 2013 | 43.37 | 43.72 | 42.96 | 43.51 | 0 | -0.15(-0.34%) |
Jul 09, 2013 | 43.68 | 43.87 | 43.26 | 43.66 | 0 | +0.26(+0.60%) |
Jul 08, 2013 | 44.10 | 44.10 | 43.01 | 43.40 | 0 | -0.75(-1.70%) |
Jul 05, 2013 | 44.42 | 44.42 | 43.27 | 44.15 | 0 | +0.53(+1.22%) |
Jul 03, 2013 | 43.35 | 43.89 | 43.11 | 43.62 | 0 | +0.66(+1.54%) |
Jul 02, 2013 | 43.54 | 43.71 | 42.25 | 42.96 | 0 | -0.58(-1.33%) |
Jul 01, 2013 | 43.45 | 44.11 | 43.17 | 43.54 | 0 | +0.30(+0.69%) |
Jun 28, 2013 | 42.92 | 43.71 | 42.86 | 43.24 | 83,849 | +0.02(+0.05%) |
Jun 27, 2013 | 43.26 | 43.50 | 43.05 | 43.22 | 0 | +0.26(+0.61%) |
Jun 26, 2013 | 44.26 | 44.26 | 42.80 | 42.96 | 0 | -1.05(-2.39%) |
Jun 25, 2013 | 43.27 | 44.17 | 43.27 | 44.01 | 0 | +1.00(+2.33%) |
Jun 24, 2013 | 41.90 | 43.23 | 41.64 | 43.01 | 0 | +0.88(+2.09%) |
Jun 21, 2013 | 43.00 | 43.08 | 42.13 | 42.13 | 79,139 | -0.47(-1.10%) |
Jun 20, 2013 | 42.80 | 43.36 | 42.44 | 42.60 | 0 | -0.72(-1.66%) |
Jun 19, 2013 | 44.94 | 44.94 | 43.31 | 43.32 | 0 | -1.57(-3.50%) |
Jun 18, 2013 | 43.24 | 45.22 | 42.91 | 44.89 | 0 | +1.65(+3.82%) |
Jun 17, 2013 | 42.49 | 43.52 | 42.30 | 43.24 | 0 | +1.24(+2.95%) |
Jun 14, 2013 | 43.17 | 43.64 | 41.82 | 42.00 | 0 | -1.27(-2.94%) |
Jun 13, 2013 | 42.16 | 43.44 | 41.89 | 43.27 | 26,290 | +1.25(+2.97%) |
Jun 12, 2013 | 43.81 | 43.81 | 41.85 | 42.02 | 12,512 | -1.05(-2.44%) |
Jun 11, 2013 | 41.36 | 43.75 | 41.36 | 43.07 | 0 | -0.41(-0.94%) |
Jun 10, 2013 | 44.25 | 44.28 | 43.30 | 43.48 | 0 | -0.53(-1.20%) |
Jun 07, 2013 | 43.70 | 44.07 | 43.33 | 44.01 | 0 | +0.73(+1.69%) |
Jun 06, 2013 | 43.58 | 43.58 | 42.60 | 43.28 | 33,488 | -0.19(-0.44%) |
Jun 05, 2013 | 45.02 | 45.59 | 43.45 | 43.47 | 0 | -1.46(-3.25%) |
Jun 04, 2013 | 46.16 | 46.25 | 44.53 | 44.93 | 0 | -1.05(-2.28%) |