Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | -0.47(-1.15%) |
Aug 29, 2013 | 41.01 | 41.03 | 40.88 | 41.02 | 1,207 | -0.34(-0.82%) |
Aug 28, 2013 | 41.36 | 41.36 | 41.36 | 41.36 | 200 | +0.36(+0.88%) |
Aug 27, 2013 | 41.00 | 41.01 | 40.91 | 41.00 | 2,791 | +0.31(+0.76%) |
Aug 26, 2013 | 41.14 | 41.14 | 40.68 | 40.69 | 9,865 | -0.40(-0.97%) |
Aug 23, 2013 | 41.09 | 41.09 | 41.09 | 41.09 | 500 | +0.51(+1.26%) |
Aug 22, 2013 | 40.40 | 40.59 | 40.40 | 40.58 | 500 | -0.07(-0.17%) |
Aug 21, 2013 | 40.60 | 40.65 | 40.48 | 40.65 | 1,312 | -0.52(-1.25%) |
Aug 20, 2013 | 41.11 | 41.16 | 41.11 | 41.16 | 294 | -0.55(-1.33%) |
Aug 19, 2013 | 41.95 | 41.95 | 41.72 | 41.72 | 1,532 | -0.12(-0.29%) |
Aug 16, 2013 | 41.74 | 41.84 | 41.74 | 41.84 | 201 | +0.48(+1.16%) |
Aug 15, 2013 | 41.36 | 41.36 | 41.36 | 41.36 | 200 | -0.57(-1.36%) |
Aug 14, 2013 | 41.93 | 41.93 | 41.93 | 41.93 | 218 | -0.01(-0.02%) |
Aug 13, 2013 | 41.94 | 41.94 | 41.94 | 41.94 | 214 | +0.35(+0.84%) |
Aug 12, 2013 | 41.78 | 41.78 | 41.59 | 41.59 | 957 | -0.16(-0.38%) |
Aug 09, 2013 | 41.87 | 41.90 | 41.75 | 41.75 | 1,200 | +0.26(+0.63%) |
Aug 08, 2013 | 41.59 | 41.59 | 41.49 | 41.49 | 583 | -0.82(-1.94%) |
Aug 07, 2013 | 42.37 | 42.37 | 42.31 | 42.31 | 691 | -0.64(-1.49%) |
Aug 06, 2013 | 42.95 | 42.95 | 42.95 | 42.95 | 300 | +0.01(+0.02%) |
Aug 05, 2013 | 42.94 | 42.94 | 42.94 | 42.94 | 236 | +0.08(+0.19%) |
Aug 02, 2013 | 42.86 | 42.86 | 42.86 | 42.86 | 400 | +0.85(+2.02%) |
Aug 01, 2013 | 42.35 | 42.35 | 42.01 | 42.01 | 310 | -0.35(-0.83%) |
Jul 31, 2013 | 42.36 | 42.36 | 42.36 | 42.36 | 121 | +0.08(+0.19%) |
Jul 30, 2013 | 42.20 | 42.29 | 42.20 | 42.28 | 827 | +0.28(+0.67%) |
Jul 29, 2013 | 42.08 | 42.08 | 42.00 | 42.00 | 4,740 | -0.67(-1.57%) |
Jul 26, 2013 | 42.66 | 42.67 | 42.51 | 42.67 | 600 | -0.55(-1.27%) |
Jul 25, 2013 | 43.08 | 43.22 | 43.02 | 43.22 | 1,749 | -0.40(-0.92%) |
Jul 24, 2013 | 43.55 | 43.62 | 43.55 | 43.62 | 340 | -0.69(-1.56%) |
Jul 23, 2013 | 44.16 | 44.31 | 44.16 | 44.31 | 1,614 | +0.55(+1.26%) |
Jul 22, 2013 | 43.76 | 43.78 | 43.76 | 43.76 | 2,224 | +0.75(+1.74%) |
Jul 19, 2013 | 42.99 | 43.08 | 42.99 | 43.01 | 601 | -0.43(-0.99%) |
Jul 18, 2013 | 43.44 | 43.44 | 43.44 | 43.44 | 1,000 | +0.47(+1.09%) |
Jul 17, 2013 | 43.04 | 43.05 | 42.97 | 42.97 | 514 | -0.16(-0.37%) |
Jul 16, 2013 | 43.15 | 43.18 | 43.13 | 43.13 | 378 | +0.20(+0.47%) |
Jul 15, 2013 | 42.93 | 42.93 | 42.85 | 42.93 | 4,991 | +0.16(+0.37%) |
Jul 12, 2013 | 42.60 | 42.77 | 42.55 | 42.77 | 1,786 | +0.19(+0.45%) |
Jul 11, 2013 | 42.58 | 42.58 | 42.58 | 42.58 | 965 | +0.99(+2.38%) |
Jul 10, 2013 | 41.56 | 41.65 | 41.50 | 41.59 | 654 | +0.18(+0.43%) |
Jul 09, 2013 | 41.33 | 41.41 | 41.33 | 41.41 | 3,236 | +0.26(+0.63%) |
Jul 08, 2013 | 41.01 | 41.15 | 41.01 | 41.15 | 1,300 | +0.50(+1.23%) |
Jul 05, 2013 | 40.59 | 40.65 | 40.59 | 40.65 | 501 | +0.13(+0.32%) |
Jul 03, 2013 | 40.51 | 40.52 | 40.51 | 40.52 | 500 | -0.44(-1.07%) |
Jul 02, 2013 | 40.93 | 41.01 | 40.75 | 40.96 | 1,193 | -0.32(-0.78%) |
Jul 01, 2013 | 41.17 | 41.30 | 41.05 | 41.28 | 1,037 | +0.29(+0.71%) |
Jun 28, 2013 | 40.77 | 40.99 | 40.77 | 40.99 | 1,960 | +0.49(+1.21%) |
Jun 27, 2013 | 40.66 | 40.66 | 40.50 | 40.50 | 1,000 | +0.70(+1.76%) |
Jun 26, 2013 | 39.80 | 39.80 | 39.80 | 39.80 | 346 | -0.62(-1.53%) |
Jun 25, 2013 | 40.04 | 40.42 | 40.04 | 40.42 | 990 | +1.11(+2.82%) |
Jun 24, 2013 | 40.65 | 40.65 | 39.20 | 39.31 | 1,268 | -1.34(-3.30%) |
Jun 21, 2013 | 40.40 | 40.65 | 40.21 | 40.65 | 6,812 | +2.12(+5.50%) |
Jun 20, 2013 | 40.10 | 38.61 | 38.52 | 38.53 | 2,111 | -1.57(-3.92%) |
Jun 19, 2013 | 40.97 | 40.97 | 40.10 | 40.10 | 2,612 | -0.88(-2.15%) |
Jun 18, 2013 | 41.03 | 41.03 | 40.98 | 40.98 | 1,309 | -0.22(-0.53%) |
Jun 17, 2013 | 41.50 | 41.59 | 41.00 | 41.20 | 3,219 | +2.31(+5.94%) |
Jun 14, 2013 | 39.08 | 39.08 | 38.84 | 38.89 | 2,213 | +0.26(+0.67%) |
Jun 13, 2013 | 38.77 | 38.80 | 38.63 | 38.63 | 5,875 | -0.98(-2.47%) |
Jun 12, 2013 | 39.79 | 39.79 | 39.47 | 39.61 | 1,134 | +0.13(+0.33%) |
Jun 11, 2013 | 39.27 | 39.48 | 39.25 | 39.48 | 1,572 | +0.32(+0.82%) |
Jun 10, 2013 | 39.26 | 39.26 | 39.16 | 39.16 | 1,139 | +0.16(+0.41%) |
Jun 07, 2013 | 38.86 | 39.00 | 38.86 | 39.00 | 881 | +0.44(+1.14%) |
Jun 06, 2013 | 38.11 | 38.71 | 38.03 | 38.56 | 6,803 | +0.96(+2.55%) |
Jun 05, 2013 | 37.83 | 37.83 | 37.53 | 37.60 | 6,283 | -1.21(-3.12%) |
Jun 04, 2013 | 38.88 | 39.15 | 38.80 | 38.81 | 4,337 | +0.53(+1.38%) |