Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 46.00 | 46.20 | 44.60 | 44.90 | 25,393 | -1.20(-2.60%) |
Aug 29, 2013 | 47.30 | 47.80 | 45.60 | 46.10 | 34,084 | -0.90(-1.91%) |
Aug 28, 2013 | 43.80 | 47.40 | 43.80 | 47.00 | 68,571 | +3.00(+6.82%) |
Aug 27, 2013 | 42.60 | 44.20 | 42.60 | 44.00 | 73,399 | +0.80(+1.85%) |
Aug 26, 2013 | 42.40 | 44.40 | 42.30 | 43.20 | 19,890 | +0.70(+1.65%) |
Aug 23, 2013 | 42.70 | 43.10 | 41.90 | 42.50 | 38,191 | -0.30(-0.70%) |
Aug 22, 2013 | 41.40 | 43.00 | 41.40 | 42.80 | 36,705 | +1.50(+3.63%) |
Aug 21, 2013 | 41.90 | 42.40 | 41.30 | 41.30 | 48,956 | -0.90(-2.13%) |
Aug 20, 2013 | 41.40 | 42.50 | 41.10 | 42.20 | 18,404 | +0.70(+1.69%) |
Aug 19, 2013 | 43.40 | 43.40 | 40.80 | 41.50 | 20,975 | -1.80(-4.16%) |
Aug 16, 2013 | 42.60 | 43.80 | 42.60 | 43.30 | 18,271 | +0.50(+1.17%) |
Aug 15, 2013 | 43.60 | 43.80 | 42.50 | 42.80 | 30,408 | -1.10(-2.51%) |
Aug 14, 2013 | 44.00 | 44.90 | 43.30 | 43.90 | 31,894 | +0.80(+1.86%) |
Aug 13, 2013 | 43.70 | 45.00 | 43.00 | 43.10 | 55,316 | -0.20(-0.46%) |
Aug 12, 2013 | 44.50 | 45.50 | 42.40 | 43.30 | 39,491 | -0.70(-1.59%) |
Aug 09, 2013 | 42.30 | 45.20 | 42.30 | 44.00 | 97,511 | +2.00(+4.76%) |
Aug 08, 2013 | 42.60 | 43.30 | 41.70 | 42.00 | 26,040 | -0.30(-0.71%) |
Aug 07, 2013 | 42.20 | 42.45 | 41.30 | 42.30 | 17,841 | +0.20(+0.48%) |
Aug 06, 2013 | 42.80 | 43.10 | 42.00 | 42.10 | 25,885 | -0.60(-1.41%) |
Aug 05, 2013 | 42.10 | 43.00 | 41.80 | 42.70 | 29,124 | +0.80(+1.91%) |
Aug 02, 2013 | 41.70 | 43.00 | 41.30 | 41.90 | 38,354 | +0.10(+0.24%) |
Aug 01, 2013 | 41.40 | 43.08 | 40.85 | 41.80 | 52,988 | +1.80(+4.50%) |
Jul 31, 2013 | 40.50 | 40.90 | 39.80 | 40.00 | 23,937 | -0.30(-0.74%) |
Jul 30, 2013 | 40.50 | 40.60 | 39.60 | 40.30 | 8,910 | +0.00(+0.00%) |
Jul 29, 2013 | 39.60 | 40.70 | 39.10 | 40.30 | 14,519 | +0.40(+1.00%) |
Jul 26, 2013 | 39.90 | 40.20 | 39.65 | 39.90 | 24,439 | -0.60(-1.48%) |
Jul 25, 2013 | 39.60 | 41.40 | 39.60 | 40.50 | 20,110 | +0.70(+1.76%) |
Jul 24, 2013 | 42.30 | 42.30 | 39.20 | 39.80 | 39,433 | -2.50(-5.91%) |
Jul 23, 2013 | 42.00 | 42.60 | 41.95 | 42.30 | 15,702 | +0.30(+0.71%) |
Jul 22, 2013 | 41.30 | 42.00 | 41.00 | 42.00 | 37,445 | +1.00(+2.44%) |
Jul 19, 2013 | 40.50 | 41.30 | 40.50 | 41.00 | 28,218 | +0.30(+0.74%) |
Jul 18, 2013 | 38.70 | 41.50 | 38.60 | 40.70 | 74,682 | +2.70(+7.11%) |
Jul 17, 2013 | 37.90 | 38.90 | 37.74 | 38.00 | 15,384 | +0.00(+0.00%) |
Jul 16, 2013 | 37.90 | 38.90 | 37.70 | 38.00 | 19,143 | +0.00(+0.00%) |
Jul 15, 2013 | 37.80 | 38.60 | 37.50 | 38.00 | 28,463 | +0.30(+0.80%) |
Jul 12, 2013 | 37.00 | 37.90 | 37.00 | 37.70 | 13,730 | +0.60(+1.62%) |
Jul 11, 2013 | 37.30 | 37.40 | 36.70 | 37.10 | 29,701 | +0.50(+1.37%) |
Jul 10, 2013 | 36.90 | 37.09 | 36.40 | 36.60 | 24,970 | -0.50(-1.35%) |
Jul 09, 2013 | 37.10 | 37.40 | 36.70 | 37.10 | 16,522 | +0.10(+0.27%) |
Jul 08, 2013 | 36.90 | 38.10 | 36.30 | 37.00 | 21,054 | +0.60(+1.65%) |
Jul 05, 2013 | 35.10 | 36.40 | 34.60 | 36.40 | 21,329 | +2.00(+5.81%) |
Jul 03, 2013 | 34.60 | 34.70 | 34.20 | 34.40 | 23,242 | -0.20(-0.58%) |
Jul 02, 2013 | 34.40 | 35.10 | 34.10 | 34.60 | 24,188 | +0.10(+0.29%) |
Jul 01, 2013 | 34.40 | 35.10 | 34.00 | 34.50 | 10,417 | +0.80(+2.37%) |
Jun 28, 2013 | 35.00 | 35.30 | 33.40 | 33.70 | 38,127 | -0.70(-2.03%) |
Jun 27, 2013 | 34.50 | 34.90 | 34.10 | 34.40 | 12,358 | +0.20(+0.58%) |
Jun 26, 2013 | 34.40 | 34.80 | 34.20 | 34.20 | 15,006 | +0.60(+1.79%) |
Jun 25, 2013 | 33.00 | 33.80 | 33.00 | 33.60 | 20,079 | +0.90(+2.75%) |
Jun 24, 2013 | 33.50 | 33.50 | 32.00 | 32.70 | 32,497 | -1.70(-4.94%) |
Jun 21, 2013 | 34.00 | 34.40 | 33.30 | 34.40 | 30,547 | +0.30(+0.88%) |
Jun 20, 2013 | 33.90 | 34.85 | 31.90 | 34.10 | 25,903 | -1.00(-2.85%) |
Jun 19, 2013 | 35.90 | 36.10 | 35.10 | 35.10 | 10,510 | -1.00(-2.77%) |
Jun 18, 2013 | 35.30 | 36.30 | 34.80 | 36.10 | 16,279 | +0.80(+2.27%) |
Jun 17, 2013 | 35.40 | 35.40 | 34.60 | 35.30 | 9,068 | +0.50(+1.44%) |
Jun 14, 2013 | 35.50 | 35.50 | 34.30 | 34.80 | 24,204 | -0.70(-1.97%) |
Jun 13, 2013 | 35.70 | 35.80 | 35.20 | 35.50 | 18,534 | -0.10(-0.28%) |
Jun 12, 2013 | 35.70 | 35.80 | 35.08 | 35.60 | 14,965 | +0.20(+0.56%) |
Jun 11, 2013 | 35.40 | 35.80 | 35.00 | 35.40 | 16,541 | -0.50(-1.39%) |
Jun 10, 2013 | 35.70 | 36.90 | 35.60 | 35.90 | 23,214 | -0.10(-0.28%) |
Jun 07, 2013 | 37.90 | 38.40 | 35.80 | 36.00 | 45,839 | -1.40(-3.74%) |
Jun 06, 2013 | 36.20 | 37.40 | 36.00 | 37.40 | 17,966 | +1.20(+3.31%) |
Jun 05, 2013 | 36.80 | 36.90 | 36.00 | 36.20 | 20,264 | -0.90(-2.43%) |
Jun 04, 2013 | 37.70 | 37.80 | 36.60 | 37.10 | 15,421 | -0.60(-1.59%) |