Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.37 | 34.37 | 33.63 | 33.69 | 461,045 | -0.58(-1.70%) |
Aug 29, 2013 | 34.07 | 34.54 | 34.07 | 34.27 | 310,180 | +0.07(+0.21%) |
Aug 28, 2013 | 33.71 | 34.42 | 33.71 | 34.20 | 1,156,627 | +0.46(+1.36%) |
Aug 27, 2013 | 34.28 | 34.30 | 33.70 | 33.74 | 623,685 | -0.93(-2.67%) |
Aug 26, 2013 | 34.52 | 34.86 | 34.52 | 34.66 | 502,875 | +0.12(+0.34%) |
Aug 23, 2013 | 34.60 | 34.69 | 34.31 | 34.55 | 345,062 | -0.03(-0.08%) |
Aug 22, 2013 | 34.31 | 34.78 | 34.31 | 34.58 | 288,261 | +0.38(+1.10%) |
Aug 21, 2013 | 34.19 | 34.51 | 34.05 | 34.20 | 716,439 | -0.15(-0.44%) |
Aug 20, 2013 | 34.13 | 34.43 | 34.06 | 34.35 | 455,213 | +0.22(+0.66%) |
Aug 19, 2013 | 33.58 | 34.47 | 33.51 | 34.13 | 1,029,814 | +0.50(+1.50%) |
Aug 16, 2013 | 33.76 | 33.95 | 33.43 | 33.62 | 2,514,206 | -0.10(-0.29%) |
Aug 15, 2013 | 33.84 | 34.07 | 33.48 | 33.72 | 1,669,465 | -0.34(-1.00%) |
Aug 14, 2013 | 34.02 | 34.25 | 33.92 | 34.06 | 541,042 | +0.01(+0.03%) |
Aug 13, 2013 | 34.17 | 34.34 | 33.78 | 34.05 | 327,258 | +0.03(+0.08%) |
Aug 12, 2013 | 33.90 | 34.57 | 33.78 | 34.03 | 428,098 | -0.09(-0.26%) |
Aug 09, 2013 | 33.98 | 34.66 | 33.65 | 34.12 | 523,935 | +0.14(+0.42%) |
Aug 08, 2013 | 33.85 | 34.24 | 33.63 | 33.97 | 313,116 | +0.38(+1.12%) |
Aug 07, 2013 | 33.63 | 33.78 | 33.42 | 33.60 | 309,275 | -0.19(-0.56%) |
Aug 06, 2013 | 33.74 | 34.09 | 33.69 | 33.78 | 274,214 | -0.14(-0.42%) |
Aug 05, 2013 | 33.64 | 34.17 | 33.45 | 33.93 | 381,325 | +0.30(+0.88%) |
Aug 02, 2013 | 32.84 | 34.10 | 32.77 | 33.63 | 773,403 | +0.84(+2.55%) |
Aug 01, 2013 | 32.46 | 33.08 | 32.07 | 32.80 | 933,815 | +1.32(+4.19%) |
Jul 31, 2013 | 31.42 | 31.73 | 31.38 | 31.48 | 502,551 | +0.12(+0.37%) |
Jul 30, 2013 | 31.48 | 31.64 | 31.33 | 31.36 | 249,372 | +0.05(+0.17%) |
Jul 29, 2013 | 31.50 | 31.55 | 31.21 | 31.31 | 267,933 | -0.24(-0.77%) |
Jul 26, 2013 | 31.63 | 31.76 | 31.19 | 31.55 | 275,674 | -0.23(-0.73%) |
Jul 25, 2013 | 31.42 | 31.94 | 31.42 | 31.78 | 388,761 | +0.28(+0.88%) |
Jul 24, 2013 | 31.81 | 32.03 | 31.47 | 31.50 | 289,805 | -0.15(-0.48%) |
Jul 23, 2013 | 31.79 | 32.13 | 31.49 | 31.66 | 502,492 | -0.11(-0.34%) |
Jul 22, 2013 | 31.47 | 31.80 | 31.37 | 31.76 | 306,656 | +0.40(+1.26%) |
Jul 19, 2013 | 31.16 | 31.43 | 31.05 | 31.37 | 453,070 | +0.21(+0.66%) |
Jul 18, 2013 | 31.02 | 31.48 | 31.02 | 31.16 | 479,009 | +0.22(+0.70%) |
Jul 17, 2013 | 31.01 | 31.23 | 30.91 | 30.95 | 373,774 | +0.03(+0.09%) |
Jul 16, 2013 | 31.14 | 31.14 | 30.87 | 30.92 | 501,562 | -0.22(-0.69%) |
Jul 15, 2013 | 31.05 | 31.26 | 30.96 | 31.14 | 366,511 | +0.10(+0.32%) |
Jul 12, 2013 | 30.96 | 31.21 | 30.90 | 31.04 | 267,915 | +0.14(+0.47%) |
Jul 11, 2013 | 30.89 | 31.18 | 30.67 | 30.89 | 592,055 | +0.61(+2.02%) |
Jul 10, 2013 | 30.72 | 30.91 | 30.25 | 30.28 | 678,865 | -0.48(-1.55%) |
Jul 09, 2013 | 31.20 | 31.22 | 30.25 | 30.76 | 1,154,916 | -0.26(-0.84%) |
Jul 08, 2013 | 31.02 | 31.22 | 30.93 | 31.02 | 439,778 | +0.08(+0.26%) |
Jul 05, 2013 | 30.83 | 31.15 | 30.68 | 30.94 | 197,952 | +0.27(+0.88%) |
Jul 03, 2013 | 30.35 | 30.86 | 30.35 | 30.67 | 275,621 | +0.22(+0.74%) |
Jul 02, 2013 | 30.66 | 31.16 | 30.31 | 30.44 | 403,070 | -0.20(-0.64%) |
Jul 01, 2013 | 30.03 | 31.04 | 30.03 | 30.64 | 704,079 | +0.76(+2.55%) |
Jun 28, 2013 | 29.45 | 30.16 | 29.38 | 29.88 | 1,302,377 | +0.52(+1.77%) |
Jun 26, 2013 | 29.88 | 29.88 | 29.33 | 29.36 | 704,084 | -0.25(-0.85%) |
Jun 25, 2013 | 29.79 | 29.83 | 29.38 | 29.61 | 520,584 | +0.15(+0.52%) |
Jun 24, 2013 | 29.43 | 29.73 | 29.24 | 29.46 | 587,440 | -0.24(-0.82%) |
Jun 21, 2013 | 29.94 | 30.06 | 29.36 | 29.70 | 1,318,169 | -0.34(-1.14%) |
Jun 20, 2013 | 30.23 | 30.38 | 29.88 | 30.04 | 529,187 | -0.48(-1.56%) |
Jun 19, 2013 | 30.99 | 31.16 | 30.49 | 30.52 | 413,793 | -0.55(-1.76%) |
Jun 18, 2013 | 31.01 | 31.32 | 30.92 | 31.06 | 725,194 | +0.08(+0.26%) |
Jun 17, 2013 | 30.96 | 31.23 | 30.79 | 30.98 | 1,374,214 | +0.31(+1.00%) |
Jun 14, 2013 | 30.82 | 30.91 | 30.60 | 30.68 | 330,257 | -0.16(-0.52%) |
Jun 13, 2013 | 30.57 | 30.94 | 30.50 | 30.84 | 463,441 | +0.26(+0.85%) |
Jun 12, 2013 | 31.28 | 31.38 | 30.47 | 30.58 | 334,273 | -0.48(-1.53%) |
Jun 11, 2013 | 30.98 | 31.36 | 30.80 | 31.05 | 255,709 | -0.29(-0.92%) |
Jun 10, 2013 | 31.22 | 31.48 | 31.00 | 31.34 | 434,648 | +0.18(+0.58%) |
Jun 07, 2013 | 31.28 | 31.46 | 31.04 | 31.16 | 466,933 | -0.09(-0.29%) |
Jun 06, 2013 | 30.79 | 31.37 | 30.79 | 31.25 | 552,816 | +0.47(+1.52%) |
Jun 05, 2013 | 31.36 | 31.54 | 30.65 | 30.79 | 595,341 | -0.63(-2.00%) |
Jun 04, 2013 | 31.55 | 31.99 | 31.24 | 31.41 | 539,996 | -0.17(-0.54%) |