Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.17 | 40.21 | 38.58 | 38.66 | 0 | -1.38(-3.45%) |
Aug 29, 2013 | 39.74 | 40.38 | 39.58 | 40.04 | 520,185 | +0.33(+0.83%) |
Aug 28, 2013 | 39.35 | 39.85 | 38.83 | 39.71 | 0 | +0.50(+1.28%) |
Aug 27, 2013 | 40.61 | 40.72 | 39.11 | 39.21 | 517,632 | -1.82(-4.44%) |
Aug 26, 2013 | 41.30 | 41.44 | 40.89 | 41.03 | 0 | -0.13(-0.32%) |
Aug 23, 2013 | 41.25 | 41.95 | 41.03 | 41.16 | 0 | -0.05(-0.12%) |
Aug 22, 2013 | 40.68 | 41.50 | 40.50 | 41.21 | 402,947 | +0.53(+1.30%) |
Aug 21, 2013 | 40.34 | 41.16 | 40.10 | 40.68 | 0 | +0.29(+0.72%) |
Aug 20, 2013 | 40.29 | 40.49 | 39.78 | 40.39 | 263,782 | +0.23(+0.57%) |
Aug 19, 2013 | 40.88 | 41.28 | 40.12 | 40.16 | 445,756 | -0.72(-1.76%) |
Aug 16, 2013 | 40.73 | 41.11 | 40.57 | 40.88 | 0 | +0.02(+0.05%) |
Aug 15, 2013 | 41.24 | 41.27 | 39.89 | 40.86 | 581,307 | -0.99(-2.37%) |
Aug 14, 2013 | 42.09 | 42.19 | 41.74 | 41.85 | 564,034 | -0.12(-0.29%) |
Aug 13, 2013 | 41.85 | 42.38 | 41.44 | 41.97 | 778,730 | -0.01(-0.02%) |
Aug 12, 2013 | 40.92 | 42.10 | 40.80 | 41.98 | 827,833 | +1.02(+2.49%) |
Aug 09, 2013 | 40.74 | 41.22 | 40.22 | 40.96 | 554,522 | +0.27(+0.66%) |
Aug 08, 2013 | 41.39 | 41.40 | 40.65 | 40.69 | 389,751 | -0.61(-1.48%) |
Aug 07, 2013 | 41.35 | 41.49 | 40.57 | 41.30 | 655,059 | -0.02(-0.05%) |
Aug 06, 2013 | 39.82 | 41.69 | 39.82 | 41.32 | 1,438,997 | +1.52(+3.82%) |
Aug 05, 2013 | 40.62 | 40.86 | 39.36 | 39.80 | 768,495 | -0.91(-2.24%) |
Aug 02, 2013 | 41.31 | 41.80 | 40.00 | 40.71 | 1,986,113 | +0.04(+0.10%) |
Aug 01, 2013 | 40.43 | 41.02 | 39.68 | 40.67 | 1,698,799 | +0.67(+1.68%) |
Jul 31, 2013 | 38.83 | 40.00 | 38.83 | 40.00 | 0 | +1.10(+2.83%) |
Jul 30, 2013 | 39.76 | 40.24 | 38.89 | 38.90 | 0 | -0.59(-1.49%) |
Jul 29, 2013 | 40.10 | 40.10 | 38.82 | 39.49 | 0 | -0.98(-2.42%) |
Jul 26, 2013 | 41.70 | 41.70 | 40.23 | 40.47 | 0 | -1.53(-3.64%) |
Jul 25, 2013 | 41.75 | 42.28 | 41.28 | 42.00 | 0 | +0.24(+0.57%) |
Jul 24, 2013 | 41.72 | 42.23 | 41.31 | 41.76 | 0 | +0.31(+0.75%) |
Jul 23, 2013 | 42.15 | 42.46 | 41.21 | 41.45 | 0 | -0.69(-1.64%) |
Jul 22, 2013 | 41.27 | 42.79 | 40.91 | 42.14 | 0 | +1.00(+2.43%) |
Jul 19, 2013 | 40.98 | 41.16 | 40.32 | 41.14 | 0 | -0.08(-0.19%) |
Jul 18, 2013 | 42.00 | 42.00 | 40.50 | 41.22 | 0 | -0.67(-1.60%) |
Jul 17, 2013 | 42.04 | 42.48 | 41.05 | 41.89 | 607,577 | -0.28(-0.66%) |
Jul 16, 2013 | 41.98 | 42.40 | 41.59 | 42.17 | 0 | +0.18(+0.43%) |
Jul 15, 2013 | 41.82 | 42.33 | 41.57 | 41.99 | 0 | +0.45(+1.08%) |
Jul 12, 2013 | 40.85 | 41.91 | 40.84 | 41.54 | 0 | +0.50(+1.22%) |
Jul 11, 2013 | 41.12 | 41.49 | 40.68 | 41.04 | 0 | +0.39(+0.96%) |
Jul 10, 2013 | 40.22 | 40.70 | 39.53 | 40.65 | 0 | +0.33(+0.82%) |
Jul 09, 2013 | 39.16 | 40.50 | 38.80 | 40.32 | 0 | +1.52(+3.92%) |
Jul 08, 2013 | 39.37 | 39.50 | 38.79 | 38.80 | 521,909 | -0.32(-0.82%) |
Jul 05, 2013 | 39.36 | 39.36 | 38.26 | 39.12 | 0 | +0.11(+0.28%) |
Jul 03, 2013 | 38.47 | 39.42 | 38.39 | 39.01 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.75 | 38.90 | 38.43 | 38.80 | 0 | +0.05(+0.13%) |
Jul 01, 2013 | 38.77 | 38.93 | 38.41 | 38.75 | 0 | +0.19(+0.49%) |
Jun 28, 2013 | 38.32 | 38.82 | 37.93 | 38.56 | 1,085,794 | +0.01(+0.03%) |
Jun 27, 2013 | 39.12 | 39.34 | 38.17 | 38.55 | 0 | -0.44(-1.13%) |
Jun 26, 2013 | 40.56 | 40.69 | 38.41 | 38.99 | 0 | +3.12(+8.70%) |
Jun 25, 2013 | 35.45 | 36.10 | 35.17 | 35.87 | 682,085 | +0.72(+2.05%) |
Jun 24, 2013 | 36.22 | 36.29 | 34.98 | 35.15 | 0 | -1.40(-3.83%) |
Jun 21, 2013 | 36.73 | 36.73 | 35.97 | 36.55 | 736,010 | +0.02(+0.05%) |
Jun 20, 2013 | 36.72 | 37.26 | 36.48 | 36.53 | 0 | -0.61(-1.64%) |
Jun 19, 2013 | 37.90 | 38.14 | 37.12 | 37.14 | 0 | -0.81(-2.13%) |
Jun 18, 2013 | 37.54 | 38.67 | 37.54 | 37.95 | 0 | +0.51(+1.36%) |
Jun 17, 2013 | 38.01 | 38.16 | 37.01 | 37.44 | 0 | -0.44(-1.16%) |
Jun 14, 2013 | 38.00 | 38.37 | 37.49 | 37.88 | 0 | -0.37(-0.97%) |
Jun 13, 2013 | 37.68 | 38.34 | 36.01 | 38.25 | 1,336,969 | +0.56(+1.49%) |
Jun 12, 2013 | 38.54 | 39.12 | 37.21 | 37.69 | 1,674,566 | -1.07(-2.76%) |
Jun 11, 2013 | 40.14 | 40.42 | 38.26 | 38.76 | 1,452,892 | -1.82(-4.48%) |
Jun 10, 2013 | 40.54 | 41.16 | 40.31 | 40.58 | 0 | +0.09(+0.22%) |
Jun 07, 2013 | 42.40 | 42.50 | 39.39 | 40.49 | 0 | -1.98(-4.66%) |
Jun 06, 2013 | 42.69 | 43.37 | 42.35 | 42.47 | 847,715 | -0.28(-0.65%) |
Jun 05, 2013 | 41.67 | 42.96 | 41.60 | 42.75 | 0 | +1.01(+2.42%) |
Jun 04, 2013 | 41.30 | 42.39 | 40.95 | 41.74 | 703,151 | +0.47(+1.14%) |