Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.54 | 33.66 | 32.99 | 33.13 | 0 | -0.38(-1.13%) |
Aug 29, 2013 | 33.28 | 33.63 | 33.17 | 33.50 | 352,443 | +0.16(+0.48%) |
Aug 28, 2013 | 33.56 | 33.61 | 33.29 | 33.34 | 0 | -0.20(-0.61%) |
Aug 27, 2013 | 33.71 | 33.81 | 33.45 | 33.55 | 0 | -0.47(-1.39%) |
Aug 26, 2013 | 34.32 | 34.42 | 33.98 | 34.02 | 581,356 | -0.34(-0.99%) |
Aug 23, 2013 | 34.55 | 34.55 | 34.21 | 34.36 | 0 | -0.11(-0.32%) |
Aug 22, 2013 | 34.28 | 34.52 | 34.17 | 34.47 | 254,078 | +0.31(+0.91%) |
Aug 21, 2013 | 34.32 | 34.47 | 33.99 | 34.16 | 0 | -0.28(-0.82%) |
Aug 20, 2013 | 34.27 | 34.55 | 34.08 | 34.44 | 561,240 | +0.22(+0.64%) |
Aug 19, 2013 | 34.64 | 34.74 | 34.21 | 34.22 | 451,505 | -0.41(-1.19%) |
Aug 16, 2013 | 34.52 | 34.84 | 34.43 | 34.63 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 35.07 | 35.17 | 34.51 | 34.63 | 657,568 | -0.83(-2.35%) |
Aug 14, 2013 | 35.26 | 35.49 | 35.18 | 35.46 | 0 | +0.11(+0.31%) |
Aug 13, 2013 | 35.09 | 35.47 | 34.93 | 35.35 | 642,222 | +0.16(+0.45%) |
Aug 12, 2013 | 35.05 | 35.38 | 34.84 | 35.19 | 307,175 | -0.09(-0.27%) |
Aug 09, 2013 | 35.31 | 35.45 | 35.05 | 35.29 | 408,676 | -0.05(-0.14%) |
Aug 08, 2013 | 35.32 | 35.45 | 35.11 | 35.34 | 420,633 | +0.13(+0.37%) |
Aug 07, 2013 | 35.25 | 35.31 | 34.97 | 35.21 | 488,721 | -0.14(-0.41%) |
Aug 06, 2013 | 35.61 | 35.70 | 35.18 | 35.35 | 942,036 | -0.27(-0.75%) |
Aug 05, 2013 | 35.99 | 36.02 | 35.51 | 35.62 | 742,241 | -0.45(-1.25%) |
Aug 02, 2013 | 36.13 | 36.20 | 35.92 | 36.07 | 650,292 | -0.13(-0.36%) |
Aug 01, 2013 | 35.76 | 36.24 | 35.76 | 36.20 | 713,751 | +0.66(+1.86%) |
Jul 31, 2013 | 35.65 | 35.71 | 35.37 | 35.54 | 832,322 | +0.06(+0.16%) |
Jul 30, 2013 | 35.87 | 35.92 | 35.39 | 35.48 | 655,353 | -0.12(-0.35%) |
Jul 29, 2013 | 35.61 | 35.70 | 35.45 | 35.61 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 35.49 | 35.76 | 35.14 | 35.62 | 0 | +0.17(+0.47%) |
Jul 25, 2013 | 35.12 | 35.48 | 35.03 | 35.45 | 0 | +0.15(+0.43%) |
Jul 24, 2013 | 35.98 | 36.07 | 35.19 | 35.30 | 0 | -0.61(-1.70%) |
Jul 23, 2013 | 36.26 | 36.26 | 35.76 | 35.91 | 1,070,687 | -0.35(-0.96%) |
Jul 22, 2013 | 35.93 | 36.27 | 35.93 | 36.26 | 0 | +0.33(+0.91%) |
Jul 19, 2013 | 35.98 | 36.05 | 35.74 | 35.93 | 0 | -0.05(-0.14%) |
Jul 18, 2013 | 35.65 | 36.01 | 35.63 | 35.98 | 0 | +0.44(+1.22%) |
Jul 17, 2013 | 35.70 | 35.91 | 35.46 | 35.55 | 558,372 | +0.03(+0.08%) |
Jul 16, 2013 | 35.95 | 35.98 | 35.38 | 35.52 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.88 | 35.88 | 35.62 | 35.82 | 0 | +0.16(+0.45%) |
Jul 12, 2013 | 35.29 | 35.69 | 35.26 | 35.66 | 0 | +0.25(+0.72%) |
Jul 11, 2013 | 35.59 | 35.63 | 35.32 | 35.41 | 1,022,800 | +0.23(+0.66%) |
Jul 10, 2013 | 34.89 | 35.21 | 34.76 | 35.18 | 0 | +0.30(+0.85%) |
Jul 09, 2013 | 34.69 | 34.93 | 34.42 | 34.88 | 0 | +0.51(+1.48%) |
Jul 08, 2013 | 34.01 | 34.42 | 33.69 | 34.37 | 0 | +0.55(+1.63%) |
Jul 05, 2013 | 33.84 | 33.89 | 33.56 | 33.82 | 0 | +0.23(+0.69%) |
Jul 03, 2013 | 32.97 | 33.65 | 32.97 | 33.59 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 33.72 | 33.91 | 33.52 | 33.60 | 0 | -0.15(-0.45%) |
Jul 01, 2013 | 33.53 | 33.80 | 33.39 | 33.75 | 0 | +0.45(+1.35%) |
Jun 28, 2013 | 33.44 | 33.60 | 33.19 | 33.30 | 2,349,884 | -0.25(-0.74%) |
Jun 27, 2013 | 33.17 | 33.63 | 33.17 | 33.55 | 0 | +0.45(+1.36%) |
Jun 26, 2013 | 32.89 | 33.31 | 32.87 | 33.10 | 0 | +0.43(+1.31%) |
Jun 25, 2013 | 32.79 | 32.86 | 32.48 | 32.67 | 0 | +0.20(+0.63%) |
Jun 24, 2013 | 32.73 | 32.75 | 32.45 | 32.47 | 0 | -0.46(-1.39%) |
Jun 21, 2013 | 33.10 | 33.18 | 32.70 | 32.92 | 1,319,423 | +0.08(+0.24%) |
Jun 20, 2013 | 33.20 | 33.48 | 32.79 | 32.84 | 0 | -0.71(-2.12%) |
Jun 19, 2013 | 34.04 | 34.14 | 33.55 | 33.55 | 0 | -0.60(-1.76%) |
Jun 18, 2013 | 33.93 | 34.18 | 33.82 | 34.16 | 793,089 | +0.20(+0.58%) |
Jun 17, 2013 | 33.49 | 34.02 | 33.38 | 33.96 | 0 | +0.77(+2.31%) |
Jun 14, 2013 | 33.41 | 33.55 | 33.17 | 33.19 | 0 | -0.19(-0.56%) |
Jun 13, 2013 | 32.73 | 33.38 | 32.62 | 33.38 | 669,057 | +0.58(+1.75%) |
Jun 12, 2013 | 32.96 | 33.29 | 32.80 | 32.80 | 1,009,687 | +0.09(+0.29%) |
Jun 11, 2013 | 33.13 | 33.25 | 32.65 | 32.71 | 1,518,569 | -0.70(-2.11%) |
Jun 10, 2013 | 33.48 | 33.48 | 33.19 | 33.42 | 0 | +0.02(+0.06%) |
Jun 07, 2013 | 33.33 | 33.42 | 33.06 | 33.39 | 0 | +0.37(+1.11%) |
Jun 06, 2013 | 32.78 | 33.03 | 32.47 | 33.03 | 0 | +0.26(+0.79%) |
Jun 05, 2013 | 33.14 | 33.23 | 32.75 | 32.77 | 0 | -0.43(-1.30%) |
Jun 04, 2013 | 33.97 | 33.97 | 33.16 | 33.20 | 0 | -0.68(-2.02%) |