Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.16 | 40.21 | 39.77 | 39.85 | 205,140 | -0.33(-0.82%) |
Aug 29, 2013 | 39.97 | 40.38 | 39.85 | 40.18 | 77,434 | +0.10(+0.25%) |
Aug 28, 2013 | 40.20 | 40.44 | 39.94 | 40.08 | 132,097 | -0.04(-0.10%) |
Aug 27, 2013 | 40.49 | 40.58 | 40.03 | 40.12 | 158,485 | -0.82(-2.00%) |
Aug 26, 2013 | 40.50 | 40.97 | 40.43 | 40.94 | 156,338 | +0.41(+1.01%) |
Aug 23, 2013 | 40.80 | 40.80 | 40.16 | 40.53 | 113,917 | -0.23(-0.56%) |
Aug 22, 2013 | 40.61 | 40.87 | 40.40 | 40.76 | 86,310 | +0.14(+0.34%) |
Aug 21, 2013 | 40.70 | 41.03 | 40.42 | 40.62 | 145,078 | -0.26(-0.64%) |
Aug 20, 2013 | 40.40 | 40.88 | 40.27 | 40.88 | 220,930 | +0.43(+1.06%) |
Aug 19, 2013 | 40.52 | 41.03 | 40.38 | 40.45 | 177,823 | -0.02(-0.05%) |
Aug 16, 2013 | 40.37 | 40.73 | 40.25 | 40.47 | 150,686 | -0.16(-0.39%) |
Aug 15, 2013 | 40.71 | 40.96 | 40.45 | 40.63 | 174,098 | -0.51(-1.24%) |
Aug 14, 2013 | 42.08 | 42.13 | 41.11 | 41.14 | 228,551 | -1.01(-2.40%) |
Aug 13, 2013 | 42.42 | 42.54 | 41.87 | 42.15 | 141,658 | -0.20(-0.47%) |
Aug 12, 2013 | 41.98 | 42.52 | 41.86 | 42.35 | 187,530 | +0.29(+0.69%) |
Aug 09, 2013 | 42.57 | 42.57 | 42.00 | 42.06 | 236,873 | -0.49(-1.15%) |
Aug 08, 2013 | 42.34 | 42.72 | 42.34 | 42.55 | 146,462 | +0.48(+1.14%) |
Aug 07, 2013 | 42.85 | 43.00 | 41.93 | 42.07 | 416,404 | -0.74(-1.73%) |
Aug 06, 2013 | 42.86 | 43.04 | 42.59 | 42.81 | 412,252 | -0.16(-0.37%) |
Aug 05, 2013 | 43.00 | 43.22 | 42.57 | 42.97 | 301,181 | -0.03(-0.07%) |
Aug 02, 2013 | 42.70 | 43.04 | 42.21 | 43.00 | 875,621 | +0.19(+0.44%) |
Aug 01, 2013 | 42.32 | 42.89 | 42.05 | 42.81 | 393,088 | +0.59(+1.40%) |
Jul 31, 2013 | 41.72 | 42.28 | 41.36 | 42.22 | 396,106 | +0.51(+1.22%) |
Jul 30, 2013 | 40.67 | 41.78 | 40.25 | 41.71 | 667,410 | -0.21(-0.50%) |
Jul 29, 2013 | 42.08 | 43.98 | 41.05 | 41.92 | 1,212,883 | -3.51(-7.73%) |
Jul 26, 2013 | 45.49 | 45.57 | 45.09 | 45.43 | 209,886 | -0.38(-0.83%) |
Jul 25, 2013 | 45.35 | 45.90 | 45.35 | 45.81 | 198,237 | +0.34(+0.75%) |
Jul 24, 2013 | 45.69 | 45.69 | 45.21 | 45.47 | 136,623 | -0.07(-0.15%) |
Jul 23, 2013 | 45.66 | 45.66 | 45.27 | 45.54 | 168,018 | -0.09(-0.20%) |
Jul 22, 2013 | 45.21 | 45.65 | 45.15 | 45.63 | 166,344 | +0.39(+0.86%) |
Jul 19, 2013 | 45.02 | 45.48 | 44.76 | 45.24 | 180,713 | +0.11(+0.24%) |
Jul 18, 2013 | 44.91 | 45.18 | 44.76 | 45.13 | 178,242 | +0.31(+0.69%) |
Jul 17, 2013 | 44.78 | 44.93 | 44.69 | 44.82 | 159,393 | +0.16(+0.36%) |
Jul 16, 2013 | 44.62 | 44.75 | 44.47 | 44.66 | 141,999 | -0.02(-0.04%) |
Jul 15, 2013 | 44.35 | 44.79 | 44.35 | 44.68 | 174,782 | +0.27(+0.61%) |
Jul 12, 2013 | 43.97 | 44.59 | 43.97 | 44.41 | 272,394 | +0.21(+0.48%) |
Jul 11, 2013 | 44.21 | 44.34 | 43.93 | 44.20 | 271,647 | +0.26(+0.59%) |
Jul 10, 2013 | 44.00 | 44.26 | 43.83 | 43.94 | 302,308 | -0.13(-0.29%) |
Jul 09, 2013 | 43.60 | 44.11 | 43.53 | 44.07 | 340,085 | +0.54(+1.24%) |
Jul 08, 2013 | 42.86 | 43.53 | 42.72 | 43.53 | 256,745 | +0.70(+1.63%) |
Jul 05, 2013 | 42.80 | 42.83 | 42.26 | 42.83 | 128,900 | +0.51(+1.21%) |
Jul 03, 2013 | 42.05 | 42.48 | 41.78 | 42.32 | 91,015 | +0.03(+0.07%) |
Jul 02, 2013 | 42.30 | 42.39 | 41.67 | 42.29 | 376,527 | -0.14(-0.33%) |
Jul 01, 2013 | 41.50 | 42.80 | 41.37 | 42.43 | 283,128 | +1.08(+2.61%) |
Jun 28, 2013 | 41.54 | 41.70 | 41.02 | 41.35 | 432,670 | -0.21(-0.51%) |
Jun 27, 2013 | 41.26 | 41.68 | 41.12 | 41.56 | 113,933 | +0.55(+1.34%) |
Jun 26, 2013 | 41.71 | 41.80 | 40.98 | 41.01 | 203,193 | -0.48(-1.16%) |
Jun 25, 2013 | 41.74 | 41.95 | 41.20 | 41.49 | 223,865 | -0.06(-0.14%) |
Jun 24, 2013 | 41.76 | 41.95 | 41.52 | 41.55 | 267,784 | -0.61(-1.45%) |
Jun 21, 2013 | 41.85 | 42.25 | 41.72 | 42.16 | 471,125 | +0.56(+1.35%) |
Jun 20, 2013 | 41.91 | 42.01 | 41.47 | 41.60 | 302,534 | -0.75(-1.77%) |
Jun 19, 2013 | 42.71 | 42.84 | 42.21 | 42.35 | 207,692 | -0.36(-0.84%) |
Jun 18, 2013 | 42.40 | 42.87 | 42.36 | 42.71 | 525,943 | +0.41(+0.97%) |
Jun 17, 2013 | 42.44 | 42.48 | 42.05 | 42.30 | 282,952 | +0.06(+0.14%) |
Jun 14, 2013 | 42.08 | 42.47 | 42.03 | 42.24 | 328,382 | +0.22(+0.52%) |
Jun 13, 2013 | 41.13 | 42.04 | 40.83 | 42.02 | 254,591 | +1.01(+2.46%) |
Jun 12, 2013 | 40.96 | 41.16 | 40.70 | 41.01 | 197,775 | +0.39(+0.96%) |
Jun 11, 2013 | 40.42 | 40.93 | 39.89 | 40.62 | 284,872 | +0.40(+0.99%) |
Jun 10, 2013 | 40.46 | 40.57 | 39.88 | 40.22 | 392,645 | -0.05(-0.12%) |
Jun 07, 2013 | 40.49 | 40.74 | 40.05 | 40.27 | 327,753 | +0.07(+0.17%) |
Jun 06, 2013 | 40.67 | 40.67 | 39.83 | 40.20 | 407,974 | -0.18(-0.45%) |
Jun 05, 2013 | 41.01 | 41.77 | 40.27 | 40.38 | 408,990 | -0.23(-0.57%) |
Jun 04, 2013 | 41.02 | 41.30 | 40.39 | 40.61 | 292,429 | -0.45(-1.10%) |