Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 39.08 | 39.09 | 38.07 | 38.16 | 743,448 | -0.93(-2.39%) |
Aug 29, 2013 | 38.78 | 39.46 | 38.72 | 39.09 | 579,874 | +0.31(+0.79%) |
Aug 28, 2013 | 38.28 | 39.10 | 38.28 | 38.79 | 765,991 | +0.36(+0.93%) |
Aug 27, 2013 | 38.65 | 39.27 | 38.39 | 38.43 | 1,073,263 | -1.10(-2.77%) |
Aug 26, 2013 | 39.69 | 40.10 | 39.51 | 39.53 | 760,103 | -0.20(-0.49%) |
Aug 23, 2013 | 39.88 | 39.96 | 39.10 | 39.72 | 810,511 | +0.00(+0.00%) |
Aug 22, 2013 | 39.14 | 39.97 | 39.07 | 39.72 | 535,154 | +0.76(+1.94%) |
Aug 21, 2013 | 39.30 | 39.65 | 38.87 | 38.97 | 633,682 | -0.54(-1.38%) |
Aug 20, 2013 | 38.86 | 39.71 | 38.70 | 39.51 | 1,817,485 | +0.80(+2.06%) |
Aug 19, 2013 | 38.83 | 38.95 | 38.41 | 38.71 | 820,067 | -0.15(-0.39%) |
Aug 16, 2013 | 38.82 | 39.19 | 38.66 | 38.86 | 1,226,121 | +0.09(+0.22%) |
Aug 15, 2013 | 38.42 | 39.01 | 37.90 | 38.78 | 1,052,056 | -0.30(-0.76%) |
Aug 14, 2013 | 39.31 | 39.47 | 38.97 | 39.08 | 529,778 | -0.17(-0.43%) |
Aug 13, 2013 | 38.99 | 39.26 | 38.74 | 39.25 | 2,022,486 | +0.27(+0.70%) |
Aug 12, 2013 | 38.40 | 39.38 | 38.33 | 38.97 | 934,718 | +0.28(+0.72%) |
Aug 09, 2013 | 38.41 | 38.83 | 38.26 | 38.69 | 646,107 | +0.19(+0.49%) |
Aug 08, 2013 | 38.63 | 38.89 | 38.15 | 38.51 | 1,008,781 | +0.31(+0.82%) |
Aug 07, 2013 | 38.79 | 38.80 | 37.94 | 38.19 | 1,372,585 | -0.88(-2.26%) |
Aug 06, 2013 | 39.88 | 39.97 | 38.73 | 39.08 | 1,905,859 | -0.97(-2.42%) |
Aug 05, 2013 | 39.81 | 40.19 | 39.65 | 40.05 | 1,234,010 | +0.24(+0.60%) |
Aug 02, 2013 | 39.58 | 40.21 | 38.94 | 39.81 | 1,650,547 | +0.25(+0.64%) |
Aug 01, 2013 | 38.62 | 39.58 | 38.62 | 39.55 | 1,928,986 | +1.48(+3.88%) |
Jul 31, 2013 | 37.89 | 38.64 | 37.70 | 38.07 | 2,414,012 | +0.39(+1.04%) |
Jul 30, 2013 | 36.53 | 39.56 | 35.35 | 37.68 | 5,197,635 | +3.30(+9.59%) |
Jul 29, 2013 | 34.32 | 34.63 | 34.02 | 34.39 | 596,586 | +0.08(+0.22%) |
Jul 26, 2013 | 34.40 | 34.63 | 33.95 | 34.31 | 410,800 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 592,949 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.68 | 34.46 | 34.51 | 930,273 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.03 | 35.24 | 35.50 | 794,498 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.76 | 1,187,034 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,018 | +0.23(+0.67%) |
Jul 18, 2013 | 33.98 | 34.52 | 33.82 | 34.29 | 876,742 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,309 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.70 | 33.11 | 645,057 | -0.22(-0.66%) |
Jul 15, 2013 | 34.05 | 34.15 | 33.24 | 33.33 | 763,600 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.05 | 33.69 | 34.01 | 382,175 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.70 | 33.95 | 383,635 | +0.60(+1.81%) |
Jul 10, 2013 | 33.81 | 33.90 | 33.10 | 33.34 | 461,062 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.74 | 33.84 | 667,728 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.38 | 32.71 | 32.74 | 603,160 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.97 | 32.03 | 32.70 | 774,867 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.09 | 32.44 | 710,964 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.33 | 32.37 | 32.54 | 878,576 | -0.25(-0.75%) |
Jul 01, 2013 | 32.44 | 33.20 | 32.35 | 32.79 | 787,884 | +0.54(+1.66%) |
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.26 | 1,428,978 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,574 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.07 | 30.51 | 31.01 | 618,867 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.77 | 30.02 | 30.54 | 860,617 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,397 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.76 | 29.37 | 29.99 | 1,308,867 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.50 | 944,873 | -1.41(-4.42%) |
Jun 19, 2013 | 31.74 | 32.46 | 31.56 | 31.91 | 1,173,067 | +0.12(+0.37%) |
Jun 18, 2013 | 31.68 | 32.09 | 31.51 | 31.79 | 754,836 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.13 | 31.33 | 31.57 | 750,890 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.74 | 261,457 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,841 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,236 | -0.50(-1.56%) |
Jun 11, 2013 | 32.35 | 32.71 | 32.03 | 32.03 | 371,705 | -1.04(-3.16%) |
Jun 10, 2013 | 33.20 | 33.32 | 32.81 | 33.07 | 378,624 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.09 | 33.05 | 437,328 | +1.00(+3.13%) |
Jun 06, 2013 | 31.52 | 32.06 | 31.39 | 32.04 | 521,772 | +0.55(+1.75%) |
Jun 05, 2013 | 32.31 | 32.38 | 31.46 | 31.49 | 814,595 | -1.04(-3.19%) |
Jun 04, 2013 | 32.86 | 33.34 | 32.21 | 32.53 | 905,321 | -0.42(-1.29%) |