Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.33 | 33.33 | 33.03 | 33.08 | 1,415,043 | -0.23(-0.70%) |
Aug 29, 2013 | 33.28 | 33.48 | 33.28 | 33.32 | 1,574,921 | +0.02(+0.07%) |
Aug 28, 2013 | 33.21 | 33.47 | 33.16 | 33.29 | 2,419,071 | -0.04(-0.11%) |
Aug 27, 2013 | 33.56 | 33.64 | 33.32 | 33.33 | 1,303,973 | -0.60(-1.76%) |
Aug 26, 2013 | 34.07 | 34.11 | 33.90 | 33.93 | 1,776,358 | -0.22(-0.64%) |
Aug 23, 2013 | 34.15 | 34.18 | 33.95 | 34.15 | 1,009,820 | +0.27(+0.80%) |
Aug 22, 2013 | 33.72 | 33.94 | 33.72 | 33.88 | 1,110,158 | +0.35(+1.04%) |
Aug 21, 2013 | 33.78 | 33.81 | 33.41 | 33.53 | 1,623,019 | -0.45(-1.33%) |
Aug 20, 2013 | 33.92 | 34.10 | 33.86 | 33.98 | 947,279 | -0.06(-0.17%) |
Aug 19, 2013 | 34.37 | 34.37 | 34.03 | 34.04 | 1,116,793 | -0.33(-0.95%) |
Aug 16, 2013 | 34.39 | 34.47 | 34.34 | 34.37 | 1,018,335 | +0.02(+0.06%) |
Aug 15, 2013 | 34.26 | 34.38 | 34.00 | 34.34 | 1,705,644 | -0.26(-0.76%) |
Aug 14, 2013 | 34.63 | 34.67 | 34.58 | 34.61 | 1,235,013 | +0.01(+0.02%) |
Aug 13, 2013 | 34.49 | 34.62 | 34.31 | 34.60 | 1,337,309 | +0.25(+0.72%) |
Aug 12, 2013 | 34.29 | 34.42 | 34.26 | 34.35 | 1,036,621 | -0.02(-0.06%) |
Aug 09, 2013 | 34.30 | 34.45 | 34.25 | 34.37 | 1,208,037 | +0.06(+0.17%) |
Aug 08, 2013 | 34.16 | 34.35 | 34.05 | 34.31 | 1,425,231 | +0.39(+1.14%) |
Aug 07, 2013 | 33.94 | 34.03 | 33.90 | 33.93 | 1,311,976 | -0.21(-0.62%) |
Aug 06, 2013 | 34.30 | 34.31 | 34.05 | 34.14 | 1,099,247 | -0.11(-0.32%) |
Aug 05, 2013 | 34.25 | 34.27 | 34.15 | 34.25 | 1,156,257 | -0.11(-0.32%) |
Aug 02, 2013 | 34.19 | 34.39 | 34.16 | 34.36 | 1,881,377 | +0.17(+0.49%) |
Aug 01, 2013 | 34.13 | 34.25 | 34.07 | 34.19 | 2,965,168 | +0.44(+1.30%) |
Jul 31, 2013 | 33.69 | 33.98 | 33.63 | 33.75 | 1,292,744 | +0.04(+0.11%) |
Jul 30, 2013 | 33.93 | 33.93 | 33.66 | 33.72 | 951,170 | -0.07(-0.19%) |
Jul 29, 2013 | 33.84 | 33.85 | 33.72 | 33.78 | 786,888 | -0.31(-0.92%) |
Jul 26, 2013 | 34.01 | 34.10 | 33.80 | 34.10 | 2,030,644 | -0.17(-0.51%) |
Jul 25, 2013 | 33.99 | 34.28 | 33.94 | 34.27 | 1,243,640 | +0.09(+0.28%) |
Jul 24, 2013 | 34.43 | 34.43 | 34.07 | 34.18 | 1,013,762 | -0.15(-0.42%) |
Jul 23, 2013 | 34.35 | 34.40 | 34.23 | 34.32 | 1,087,242 | +0.14(+0.41%) |
Jul 22, 2013 | 34.02 | 34.19 | 34.02 | 34.18 | 1,826,142 | +0.22(+0.64%) |
Jul 19, 2013 | 33.91 | 34.01 | 33.83 | 33.96 | 1,177,933 | -0.02(-0.06%) |
Jul 18, 2013 | 33.90 | 34.02 | 33.87 | 33.99 | 1,240,541 | +0.13(+0.38%) |
Jul 17, 2013 | 33.94 | 33.97 | 33.76 | 33.86 | 927,780 | +0.13(+0.40%) |
Jul 16, 2013 | 33.72 | 33.73 | 33.60 | 33.72 | 1,109,808 | -0.02(-0.06%) |
Jul 15, 2013 | 33.66 | 33.76 | 33.59 | 33.75 | 1,365,398 | +0.24(+0.72%) |
Jul 12, 2013 | 33.50 | 33.55 | 33.42 | 33.51 | 1,071,723 | -0.21(-0.62%) |
Jul 11, 2013 | 33.48 | 33.77 | 33.34 | 33.71 | 1,271,467 | +0.95(+2.91%) |
Jul 10, 2013 | 32.70 | 32.98 | 32.68 | 32.76 | 2,034,238 | +0.05(+0.16%) |
Jul 09, 2013 | 32.82 | 32.75 | 32.57 | 32.71 | 1,344,745 | +0.23(+0.70%) |
Jul 08, 2013 | 32.48 | 32.57 | 32.40 | 32.48 | 1,124,953 | +0.11(+0.34%) |
Jul 05, 2013 | 32.51 | 32.52 | 32.15 | 32.38 | 1,020,479 | +0.10(+0.32%) |
Jul 03, 2013 | 32.11 | 32.37 | 32.04 | 32.27 | 1,117,059 | -0.06(-0.18%) |
Jul 02, 2013 | 32.47 | 32.67 | 32.23 | 32.33 | 1,084,153 | -0.25(-0.76%) |
Jul 01, 2013 | 32.54 | 32.70 | 32.48 | 32.58 | 2,457,849 | +0.34(+1.06%) |
Jun 28, 2013 | 32.21 | 32.42 | 32.11 | 32.24 | 2,238,046 | +0.34(+1.05%) |
Jun 26, 2013 | 31.84 | 31.96 | 31.76 | 31.90 | 1,241,482 | +0.18(+0.57%) |
Jun 25, 2013 | 31.66 | 31.76 | 31.37 | 31.72 | 1,474,460 | +0.42(+1.35%) |
Jun 24, 2013 | 31.24 | 31.51 | 31.00 | 31.30 | 1,635,147 | -0.60(-1.89%) |
Jun 21, 2013 | 32.09 | 32.11 | 31.55 | 31.90 | 2,012,680 | +0.15(+0.48%) |
Jun 20, 2013 | 32.28 | 32.30 | 31.65 | 31.75 | 2,376,480 | -1.22(-3.71%) |
Jun 19, 2013 | 33.58 | 33.62 | 32.94 | 32.97 | 1,319,012 | -0.65(-1.93%) |
Jun 18, 2013 | 33.52 | 33.69 | 33.50 | 33.62 | 1,015,810 | +0.17(+0.49%) |
Jun 17, 2013 | 33.57 | 33.64 | 33.29 | 33.45 | 997,449 | +0.45(+1.37%) |
Jun 14, 2013 | 33.18 | 33.32 | 32.93 | 33.00 | 929,452 | -0.40(-1.21%) |
Jun 13, 2013 | 32.97 | 33.42 | 32.89 | 33.40 | 1,428,670 | +0.50(+1.53%) |
Jun 12, 2013 | 33.33 | 33.34 | 32.84 | 32.90 | 1,330,097 | -0.07(-0.22%) |
Jun 11, 2013 | 32.92 | 33.16 | 32.83 | 32.97 | 1,132,406 | -0.49(-1.46%) |
Jun 10, 2013 | 33.56 | 33.56 | 33.32 | 33.46 | 1,258,994 | -0.04(-0.11%) |
Jun 07, 2013 | 33.16 | 33.50 | 33.08 | 33.49 | 844,570 | +0.29(+0.87%) |
Jun 06, 2013 | 32.98 | 33.21 | 32.85 | 33.21 | 1,044,070 | +0.21(+0.63%) |
Jun 05, 2013 | 33.39 | 33.39 | 33.00 | 33.00 | 1,662,590 | -0.65(-1.94%) |
Jun 04, 2013 | 33.81 | 33.88 | 33.49 | 33.65 | 976,515 | -0.02(-0.06%) |