Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.51 | 33.61 | 32.84 | 32.91 | 0 | -0.71(-2.11%) |
Aug 29, 2013 | 33.76 | 33.97 | 33.53 | 33.62 | 476,126 | -0.23(-0.66%) |
Aug 28, 2013 | 33.86 | 34.06 | 33.74 | 33.85 | 0 | +0.03(+0.07%) |
Aug 27, 2013 | 34.02 | 34.27 | 33.80 | 33.82 | 313,406 | -0.45(-1.31%) |
Aug 26, 2013 | 34.37 | 34.61 | 34.19 | 34.27 | 0 | -0.08(-0.22%) |
Aug 23, 2013 | 34.53 | 34.53 | 33.92 | 34.35 | 0 | -0.18(-0.53%) |
Aug 22, 2013 | 34.12 | 34.59 | 34.12 | 34.53 | 242,240 | +0.57(+1.67%) |
Aug 21, 2013 | 34.16 | 34.37 | 33.86 | 33.96 | 244,829 | -0.23(-0.66%) |
Aug 20, 2013 | 33.48 | 34.33 | 33.48 | 34.19 | 429,504 | +0.81(+2.42%) |
Aug 19, 2013 | 33.14 | 33.62 | 33.14 | 33.38 | 407,605 | +0.23(+0.70%) |
Aug 16, 2013 | 32.65 | 33.25 | 32.60 | 33.15 | 0 | +0.29(+0.89%) |
Aug 15, 2013 | 33.09 | 33.38 | 32.72 | 32.85 | 406,519 | -0.58(-1.74%) |
Aug 14, 2013 | 33.70 | 33.80 | 33.28 | 33.44 | 309,515 | -0.28(-0.84%) |
Aug 13, 2013 | 33.70 | 33.80 | 33.20 | 33.72 | 286,538 | +0.18(+0.52%) |
Aug 12, 2013 | 33.54 | 33.81 | 33.44 | 33.55 | 453,217 | -0.19(-0.57%) |
Aug 09, 2013 | 34.80 | 34.84 | 33.62 | 33.74 | 511,600 | -1.14(-3.27%) |
Aug 08, 2013 | 33.42 | 34.93 | 32.88 | 34.88 | 603,251 | +1.13(+3.36%) |
Aug 07, 2013 | 33.48 | 33.92 | 33.35 | 33.75 | 376,314 | +0.09(+0.27%) |
Aug 06, 2013 | 35.25 | 35.25 | 33.34 | 33.65 | 591,053 | -1.60(-4.54%) |
Aug 05, 2013 | 33.96 | 35.50 | 33.96 | 35.25 | 694,779 | +1.25(+3.68%) |
Aug 02, 2013 | 34.17 | 34.17 | 33.96 | 34.00 | 295,780 | -0.16(-0.46%) |
Aug 01, 2013 | 33.71 | 34.22 | 33.51 | 34.16 | 318,506 | +0.75(+2.25%) |
Jul 31, 2013 | 33.16 | 33.79 | 33.05 | 33.41 | 0 | +0.25(+0.75%) |
Jul 30, 2013 | 33.15 | 33.17 | 32.89 | 33.16 | 0 | +0.18(+0.56%) |
Jul 29, 2013 | 32.98 | 33.09 | 32.54 | 32.98 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 32.29 | 33.01 | 32.15 | 32.95 | 0 | +0.42(+1.28%) |
Jul 25, 2013 | 32.40 | 32.57 | 32.04 | 32.54 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 32.99 | 33.13 | 32.48 | 32.53 | 0 | -0.45(-1.36%) |
Jul 23, 2013 | 33.66 | 33.66 | 32.90 | 32.98 | 0 | -0.54(-1.62%) |
Jul 22, 2013 | 34.02 | 34.02 | 33.24 | 33.52 | 0 | -0.36(-1.06%) |
Jul 19, 2013 | 34.10 | 34.29 | 33.84 | 33.88 | 0 | -0.21(-0.61%) |
Jul 18, 2013 | 33.88 | 34.30 | 33.88 | 34.09 | 0 | +0.31(+0.91%) |
Jul 17, 2013 | 33.85 | 34.13 | 33.62 | 33.78 | 234,781 | -0.18(-0.54%) |
Jul 16, 2013 | 34.10 | 34.18 | 33.74 | 33.96 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 33.96 | 34.21 | 33.96 | 34.17 | 0 | +0.19(+0.56%) |
Jul 12, 2013 | 33.70 | 34.05 | 33.65 | 33.98 | 0 | +0.23(+0.67%) |
Jul 11, 2013 | 34.05 | 34.48 | 33.67 | 33.75 | 0 | -0.04(-0.12%) |
Jul 10, 2013 | 34.03 | 34.30 | 33.71 | 33.80 | 0 | -0.15(-0.44%) |
Jul 09, 2013 | 34.25 | 34.25 | 33.88 | 33.95 | 0 | -0.11(-0.32%) |
Jul 08, 2013 | 33.75 | 34.15 | 33.56 | 34.05 | 487,661 | +0.30(+0.89%) |
Jul 05, 2013 | 33.77 | 33.77 | 33.21 | 33.75 | 0 | +0.51(+1.53%) |
Jul 03, 2013 | 33.12 | 33.35 | 33.00 | 33.24 | 0 | +0.07(+0.23%) |
Jul 02, 2013 | 33.34 | 33.36 | 32.83 | 33.17 | 0 | -0.16(-0.48%) |
Jul 01, 2013 | 32.99 | 33.57 | 32.99 | 33.33 | 0 | +0.58(+1.78%) |
Jun 28, 2013 | 32.70 | 32.99 | 32.42 | 32.74 | 407,599 | +0.03(+0.10%) |
Jun 27, 2013 | 32.55 | 32.84 | 32.46 | 32.71 | 0 | +0.35(+1.08%) |
Jun 26, 2013 | 31.94 | 32.51 | 31.94 | 32.36 | 0 | +0.55(+1.73%) |
Jun 25, 2013 | 31.95 | 32.16 | 31.67 | 31.81 | 0 | -0.03(-0.08%) |
Jun 24, 2013 | 31.78 | 31.99 | 31.65 | 31.84 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 32.09 | 32.24 | 31.82 | 31.99 | 844,687 | +0.00(+0.00%) |
Jun 20, 2013 | 31.99 | 32.50 | 31.87 | 31.99 | 0 | -0.34(-1.06%) |
Jun 19, 2013 | 32.46 | 32.87 | 32.22 | 32.34 | 0 | -0.01(-0.03%) |
Jun 18, 2013 | 31.10 | 32.40 | 30.72 | 32.34 | 0 | +1.52(+4.92%) |
Jun 17, 2013 | 31.78 | 31.95 | 30.59 | 30.83 | 0 | -0.73(-2.30%) |
Jun 14, 2013 | 31.95 | 32.04 | 31.46 | 31.55 | 0 | -0.37(-1.15%) |
Jun 13, 2013 | 31.38 | 32.06 | 31.28 | 31.92 | 269,109 | +0.63(+2.02%) |
Jun 12, 2013 | 31.87 | 31.98 | 31.29 | 31.29 | 326,864 | -0.46(-1.44%) |
Jun 11, 2013 | 31.53 | 32.12 | 31.39 | 31.74 | 504,565 | +0.10(+0.32%) |
Jun 10, 2013 | 31.61 | 31.82 | 31.59 | 31.64 | 0 | +0.24(+0.77%) |
Jun 07, 2013 | 31.24 | 31.56 | 31.12 | 31.40 | 0 | +0.43(+1.37%) |
Jun 06, 2013 | 30.68 | 30.98 | 30.59 | 30.98 | 434,257 | +0.38(+1.23%) |
Jun 05, 2013 | 30.74 | 30.96 | 30.52 | 30.60 | 0 | -0.12(-0.38%) |
Jun 04, 2013 | 30.96 | 31.14 | 30.51 | 30.72 | 0 | -0.16(-0.51%) |