Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.84 | 33.86 | 33.30 | 33.39 | 45,195 | +0.92(+2.85%) |
Aug 29, 2013 | 32.06 | 32.65 | 32.00 | 32.47 | 45,238 | -0.31(-0.95%) |
Aug 28, 2013 | 32.36 | 32.84 | 32.25 | 32.78 | 26,725 | +0.08(+0.24%) |
Aug 27, 2013 | 32.80 | 32.95 | 32.67 | 32.70 | 19,623 | -0.80(-2.39%) |
Aug 26, 2013 | 33.56 | 33.62 | 33.50 | 33.50 | 23,862 | -0.15(-0.45%) |
Aug 23, 2013 | 33.60 | 33.71 | 33.51 | 33.65 | 28,273 | -0.44(-1.29%) |
Aug 22, 2013 | 33.86 | 34.15 | 33.86 | 34.09 | 35,735 | +0.53(+1.58%) |
Aug 21, 2013 | 33.65 | 33.76 | 33.47 | 33.56 | 35,589 | -0.26(-0.77%) |
Aug 20, 2013 | 33.66 | 33.82 | 33.56 | 33.82 | 51,596 | -0.02(-0.06%) |
Aug 19, 2013 | 34.35 | 34.35 | 33.77 | 33.84 | 34,891 | -0.82(-2.37%) |
Aug 16, 2013 | 34.62 | 34.69 | 34.44 | 34.66 | 42,844 | +0.19(+0.55%) |
Aug 15, 2013 | 33.89 | 34.49 | 33.74 | 34.47 | 41,804 | +0.12(+0.35%) |
Aug 14, 2013 | 34.41 | 34.47 | 34.20 | 34.35 | 37,641 | +0.11(+0.32%) |
Aug 13, 2013 | 33.99 | 34.34 | 33.95 | 34.24 | 38,378 | +0.44(+1.30%) |
Aug 12, 2013 | 33.56 | 33.80 | 33.56 | 33.80 | 17,993 | -0.26(-0.76%) |
Aug 09, 2013 | 34.16 | 34.17 | 33.81 | 34.06 | 25,537 | -0.29(-0.84%) |
Aug 08, 2013 | 34.25 | 34.36 | 34.05 | 34.35 | 26,735 | +0.00(+0.00%) |
Aug 07, 2013 | 34.01 | 34.35 | 34.01 | 34.35 | 29,556 | +0.06(+0.17%) |
Aug 06, 2013 | 34.39 | 34.45 | 34.11 | 34.29 | 28,245 | +0.38(+1.12%) |
Aug 05, 2013 | 33.80 | 33.91 | 33.72 | 33.91 | 25,343 | +0.06(+0.18%) |
Aug 02, 2013 | 33.68 | 33.89 | 33.60 | 33.85 | 55,303 | -0.20(-0.59%) |
Aug 01, 2013 | 33.82 | 34.05 | 33.65 | 34.05 | 24,776 | +0.62(+1.87%) |
Jul 31, 2013 | 33.26 | 33.77 | 33.25 | 33.43 | 41,049 | +0.28(+0.83%) |
Jul 30, 2013 | 33.30 | 33.42 | 33.15 | 33.15 | 40,250 | -0.08(-0.24%) |
Jul 29, 2013 | 32.97 | 33.28 | 32.97 | 33.23 | 31,034 | -0.27(-0.81%) |
Jul 26, 2013 | 33.09 | 33.50 | 33.09 | 33.50 | 66,633 | +0.07(+0.21%) |
Jul 25, 2013 | 33.26 | 33.64 | 33.13 | 33.43 | 35,023 | -0.16(-0.48%) |
Jul 24, 2013 | 33.62 | 33.72 | 33.38 | 33.59 | 106,889 | -0.08(-0.24%) |
Jul 23, 2013 | 33.54 | 33.68 | 33.42 | 33.67 | 25,827 | +0.11(+0.33%) |
Jul 22, 2013 | 33.54 | 33.63 | 33.48 | 33.56 | 34,007 | -0.29(-0.86%) |
Jul 19, 2013 | 33.41 | 33.90 | 33.41 | 33.85 | 47,715 | -0.08(-0.24%) |
Jul 18, 2013 | 33.54 | 33.94 | 33.54 | 33.93 | 20,895 | +0.53(+1.59%) |
Jul 17, 2013 | 33.59 | 33.70 | 33.36 | 33.40 | 37,190 | -0.29(-0.86%) |
Jul 16, 2013 | 33.79 | 33.87 | 33.45 | 33.69 | 31,688 | -0.49(-1.43%) |
Jul 15, 2013 | 34.11 | 34.18 | 33.95 | 34.18 | 17,472 | +0.19(+0.56%) |
Jul 12, 2013 | 33.89 | 34.01 | 33.75 | 33.99 | 55,721 | -0.05(-0.15%) |
Jul 11, 2013 | 33.77 | 34.07 | 33.60 | 34.04 | 39,539 | +0.65(+1.95%) |
Jul 10, 2013 | 33.02 | 33.39 | 32.99 | 33.39 | 26,118 | +0.42(+1.27%) |
Jul 09, 2013 | 33.01 | 33.06 | 32.86 | 32.97 | 65,163 | -0.09(-0.27%) |
Jul 08, 2013 | 33.07 | 33.29 | 32.97 | 33.06 | 137,061 | +0.80(+2.48%) |
Jul 05, 2013 | 32.80 | 32.80 | 32.00 | 32.26 | 236,860 | -0.54(-1.65%) |
Jul 03, 2013 | 32.57 | 32.88 | 32.49 | 32.80 | 48,159 | -0.09(-0.27%) |
Jul 02, 2013 | 33.22 | 33.22 | 32.84 | 32.89 | 48,527 | -0.40(-1.20%) |
Jul 01, 2013 | 33.29 | 33.53 | 33.24 | 33.29 | 36,089 | +0.44(+1.34%) |
Jun 28, 2013 | 32.81 | 32.94 | 32.71 | 32.85 | 27,102 | -0.06(-0.18%) |
Jun 27, 2013 | 32.76 | 33.19 | 32.70 | 32.91 | 78,060 | +0.24(+0.73%) |
Jun 26, 2013 | 32.54 | 32.84 | 32.48 | 32.67 | 43,220 | +0.39(+1.21%) |
Jun 25, 2013 | 32.20 | 32.28 | 31.93 | 32.28 | 61,394 | +0.24(+0.75%) |
Jun 24, 2013 | 31.45 | 32.09 | 31.45 | 32.04 | 143,176 | -0.19(-0.59%) |
Jun 21, 2013 | 32.64 | 32.67 | 32.14 | 32.23 | 36,532 | -0.43(-1.32%) |
Jun 20, 2013 | 32.96 | 32.97 | 32.46 | 32.66 | 65,921 | -1.07(-3.17%) |
Jun 19, 2013 | 34.25 | 34.35 | 33.60 | 33.73 | 55,376 | -0.67(-1.95%) |
Jun 18, 2013 | 34.09 | 34.40 | 34.09 | 34.40 | 25,761 | +0.15(+0.44%) |
Jun 17, 2013 | 34.21 | 34.35 | 34.15 | 34.25 | 29,852 | +0.86(+2.58%) |
Jun 14, 2013 | 33.40 | 33.56 | 33.15 | 33.39 | 24,460 | -0.12(-0.36%) |
Jun 13, 2013 | 32.87 | 33.51 | 32.87 | 33.51 | 60,498 | +0.01(+0.03%) |
Jun 12, 2013 | 33.62 | 33.67 | 33.35 | 33.50 | 27,651 | +0.06(+0.18%) |
Jun 11, 2013 | 32.97 | 33.47 | 32.88 | 33.44 | 32,565 | -0.32(-0.95%) |
Jun 10, 2013 | 33.58 | 33.82 | 33.50 | 33.76 | 49,458 | +0.30(+0.88%) |
Jun 07, 2013 | 33.32 | 33.57 | 33.19 | 33.46 | 46,842 | +0.31(+0.95%) |
Jun 06, 2013 | 33.05 | 33.29 | 32.87 | 33.15 | 63,866 | +0.20(+0.59%) |
Jun 05, 2013 | 33.26 | 33.26 | 32.80 | 32.95 | 45,209 | -0.90(-2.64%) |
Jun 04, 2013 | 33.91 | 34.09 | 33.66 | 33.85 | 50,158 | +0.14(+0.42%) |