Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.26 | 37.40 | 36.93 | 36.95 | 255,210 | -0.42(-1.12%) |
Aug 29, 2013 | 37.35 | 37.40 | 37.19 | 37.37 | 160,239 | -0.11(-0.29%) |
Aug 28, 2013 | 37.50 | 37.68 | 37.29 | 37.48 | 158,678 | +0.06(+0.15%) |
Aug 27, 2013 | 37.12 | 37.52 | 37.12 | 37.42 | 203,093 | -0.08(-0.21%) |
Aug 26, 2013 | 37.88 | 37.97 | 37.40 | 37.50 | 88,695 | -0.37(-0.98%) |
Aug 23, 2013 | 37.67 | 37.91 | 37.40 | 37.87 | 154,888 | +0.21(+0.55%) |
Aug 22, 2013 | 37.34 | 38.03 | 37.30 | 37.67 | 108,774 | +0.36(+0.95%) |
Aug 21, 2013 | 37.61 | 37.72 | 37.10 | 37.31 | 79,362 | -0.46(-1.21%) |
Aug 20, 2013 | 37.33 | 37.95 | 37.19 | 37.77 | 147,550 | +0.52(+1.40%) |
Aug 19, 2013 | 37.53 | 37.53 | 37.06 | 37.25 | 115,814 | -0.28(-0.76%) |
Aug 16, 2013 | 37.82 | 38.04 | 37.44 | 37.53 | 157,908 | -0.45(-1.19%) |
Aug 15, 2013 | 38.54 | 38.80 | 37.97 | 37.98 | 146,965 | -0.88(-2.28%) |
Aug 14, 2013 | 39.09 | 39.30 | 38.55 | 38.87 | 184,319 | -0.34(-0.87%) |
Aug 13, 2013 | 39.52 | 39.62 | 38.96 | 39.21 | 105,012 | -0.48(-1.21%) |
Aug 12, 2013 | 39.35 | 39.73 | 39.30 | 39.69 | 174,862 | +0.53(+1.35%) |
Aug 09, 2013 | 39.28 | 39.47 | 39.04 | 39.16 | 123,435 | -0.14(-0.36%) |
Aug 08, 2013 | 39.61 | 40.12 | 39.07 | 39.30 | 94,414 | -0.03(-0.08%) |
Aug 07, 2013 | 38.95 | 39.46 | 38.86 | 39.33 | 89,229 | +0.36(+0.93%) |
Aug 06, 2013 | 39.13 | 39.19 | 38.76 | 38.97 | 84,970 | -0.13(-0.34%) |
Aug 05, 2013 | 38.99 | 39.24 | 38.90 | 39.10 | 130,208 | -0.03(-0.08%) |
Aug 02, 2013 | 39.27 | 39.43 | 38.81 | 39.13 | 66,965 | -0.21(-0.52%) |
Aug 01, 2013 | 39.54 | 39.82 | 39.20 | 39.34 | 142,884 | +0.13(+0.34%) |
Jul 31, 2013 | 39.42 | 39.66 | 39.20 | 39.21 | 105,957 | -0.19(-0.48%) |
Jul 30, 2013 | 39.56 | 39.69 | 39.13 | 39.39 | 98,528 | +0.02(+0.06%) |
Jul 29, 2013 | 38.98 | 39.47 | 38.97 | 39.37 | 216,535 | +0.25(+0.65%) |
Jul 26, 2013 | 39.08 | 39.44 | 38.88 | 39.12 | 211,616 | -0.22(-0.56%) |
Jul 25, 2013 | 39.30 | 39.88 | 39.20 | 39.34 | 372,456 | +0.03(+0.08%) |
Jul 24, 2013 | 39.93 | 39.93 | 39.09 | 39.31 | 170,566 | -0.55(-1.37%) |
Jul 23, 2013 | 40.10 | 40.10 | 39.74 | 39.85 | 114,076 | -0.15(-0.38%) |
Jul 22, 2013 | 39.84 | 40.27 | 39.84 | 40.00 | 153,996 | -0.01(-0.02%) |
Jul 19, 2013 | 39.85 | 40.17 | 39.84 | 40.01 | 114,603 | +0.12(+0.30%) |
Jul 18, 2013 | 39.54 | 39.94 | 39.54 | 39.89 | 104,132 | +0.47(+1.20%) |
Jul 17, 2013 | 39.54 | 39.81 | 39.18 | 39.42 | 113,522 | +0.01(+0.02%) |
Jul 16, 2013 | 39.32 | 39.47 | 39.05 | 39.41 | 200,505 | +0.06(+0.14%) |
Jul 15, 2013 | 38.91 | 39.47 | 38.70 | 39.36 | 142,391 | +0.48(+1.24%) |
Jul 12, 2013 | 38.57 | 39.00 | 38.30 | 38.87 | 150,171 | +0.21(+0.55%) |
Jul 11, 2013 | 38.68 | 38.77 | 38.27 | 38.66 | 161,686 | +0.46(+1.20%) |
Jul 10, 2013 | 37.99 | 38.27 | 37.91 | 38.20 | 104,937 | +0.09(+0.25%) |
Jul 09, 2013 | 37.85 | 38.15 | 37.63 | 38.11 | 164,648 | +0.48(+1.28%) |
Jul 08, 2013 | 37.27 | 37.87 | 37.07 | 37.63 | 135,520 | +0.47(+1.28%) |
Jul 05, 2013 | 37.29 | 37.39 | 36.49 | 37.15 | 128,761 | +0.21(+0.58%) |
Jul 03, 2013 | 36.72 | 36.96 | 36.39 | 36.94 | 55,975 | +0.16(+0.43%) |
Jul 02, 2013 | 36.57 | 37.05 | 36.42 | 36.78 | 97,578 | +0.09(+0.26%) |
Jul 01, 2013 | 37.23 | 37.27 | 36.35 | 36.69 | 204,614 | -0.27(-0.73%) |
Jun 28, 2013 | 36.92 | 37.57 | 36.80 | 36.95 | 339,447 | -0.15(-0.40%) |
Jun 27, 2013 | 36.87 | 37.19 | 36.87 | 37.10 | 149,912 | +0.54(+1.47%) |
Jun 26, 2013 | 36.77 | 36.93 | 36.51 | 36.57 | 126,799 | +0.03(+0.09%) |
Jun 25, 2013 | 36.50 | 36.63 | 36.22 | 36.54 | 145,326 | +0.28(+0.78%) |
Jun 24, 2013 | 36.21 | 36.50 | 35.86 | 36.25 | 133,164 | -0.19(-0.52%) |
Jun 21, 2013 | 36.25 | 36.55 | 35.63 | 36.44 | 355,339 | +0.30(+0.83%) |
Jun 20, 2013 | 36.85 | 36.88 | 35.99 | 36.14 | 233,189 | -1.26(-3.38%) |
Jun 19, 2013 | 38.51 | 38.51 | 37.34 | 37.40 | 166,177 | -1.07(-2.79%) |
Jun 18, 2013 | 37.99 | 38.68 | 37.89 | 38.48 | 104,613 | +0.59(+1.56%) |
Jun 17, 2013 | 38.22 | 38.28 | 37.67 | 37.89 | 104,059 | -0.02(-0.06%) |
Jun 14, 2013 | 38.07 | 38.11 | 37.71 | 37.91 | 76,507 | -0.12(-0.31%) |
Jun 13, 2013 | 37.38 | 38.09 | 37.30 | 38.03 | 174,632 | +0.60(+1.60%) |
Jun 12, 2013 | 37.91 | 37.96 | 37.39 | 37.43 | 116,662 | -0.36(-0.96%) |
Jun 11, 2013 | 37.73 | 38.12 | 37.71 | 37.79 | 79,353 | -0.36(-0.95%) |
Jun 10, 2013 | 38.26 | 38.42 | 37.74 | 38.15 | 87,112 | +0.06(+0.15%) |
Jun 07, 2013 | 38.23 | 38.25 | 37.81 | 38.10 | 120,703 | +0.11(+0.29%) |
Jun 06, 2013 | 37.56 | 38.00 | 37.39 | 37.99 | 122,655 | +0.42(+1.11%) |
Jun 05, 2013 | 37.72 | 37.89 | 37.47 | 37.57 | 120,916 | -0.26(-0.69%) |
Jun 04, 2013 | 38.12 | 38.32 | 37.50 | 37.83 | 195,485 | -0.35(-0.91%) |