Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.69 | 33.69 | 33.21 | 33.28 | 0 | -0.33(-0.97%) |
Aug 29, 2013 | 33.41 | 33.71 | 33.15 | 33.60 | 3,631,409 | +0.11(+0.33%) |
Aug 28, 2013 | 32.87 | 33.60 | 32.77 | 33.49 | 6,708,625 | +0.72(+2.20%) |
Aug 27, 2013 | 33.09 | 33.18 | 32.69 | 32.77 | 3,916,097 | -0.65(-1.94%) |
Aug 26, 2013 | 33.41 | 33.50 | 33.18 | 33.42 | 4,046,749 | -0.06(-0.18%) |
Aug 23, 2013 | 33.03 | 33.59 | 32.59 | 33.48 | 0 | +0.45(+1.36%) |
Aug 22, 2013 | 32.80 | 33.13 | 32.80 | 33.03 | 2,844,888 | +0.12(+0.36%) |
Aug 21, 2013 | 31.90 | 33.11 | 31.78 | 32.91 | 6,372,007 | +0.84(+2.62%) |
Aug 20, 2013 | 32.26 | 32.31 | 31.97 | 32.07 | 2,606,549 | -0.15(-0.48%) |
Aug 19, 2013 | 32.34 | 32.81 | 32.14 | 32.23 | 3,803,203 | -0.21(-0.66%) |
Aug 16, 2013 | 32.14 | 32.60 | 31.95 | 32.44 | 0 | +0.27(+0.85%) |
Aug 15, 2013 | 32.53 | 32.61 | 31.95 | 32.17 | 4,168,490 | -0.69(-2.10%) |
Aug 14, 2013 | 33.13 | 33.25 | 32.85 | 32.86 | 3,252,256 | -0.44(-1.31%) |
Aug 13, 2013 | 33.36 | 33.52 | 33.00 | 33.29 | 2,972,705 | -0.02(-0.07%) |
Aug 12, 2013 | 33.04 | 33.43 | 33.04 | 33.32 | 3,493,162 | +0.10(+0.31%) |
Aug 09, 2013 | 33.02 | 33.46 | 33.02 | 33.21 | 2,773,719 | +0.12(+0.37%) |
Aug 08, 2013 | 33.50 | 33.58 | 33.08 | 33.09 | 4,028,226 | -0.42(-1.25%) |
Aug 07, 2013 | 33.77 | 33.77 | 33.06 | 33.51 | 7,159,862 | -0.09(-0.27%) |
Aug 06, 2013 | 34.37 | 34.54 | 33.51 | 33.60 | 16,667,496 | +0.27(+0.82%) |
Aug 05, 2013 | 33.71 | 33.71 | 33.16 | 33.33 | 7,145,579 | -0.05(-0.14%) |
Aug 02, 2013 | 33.55 | 33.55 | 33.14 | 33.37 | 4,179,436 | +0.01(+0.04%) |
Aug 01, 2013 | 33.02 | 33.68 | 33.02 | 33.36 | 4,440,839 | +0.49(+1.51%) |
Jul 31, 2013 | 33.06 | 33.37 | 32.83 | 32.86 | 0 | +0.01(+0.03%) |
Jul 30, 2013 | 33.09 | 33.18 | 32.79 | 32.85 | 0 | -0.09(-0.28%) |
Jul 29, 2013 | 32.95 | 33.24 | 32.82 | 32.94 | 0 | -0.08(-0.23%) |
Jul 26, 2013 | 32.73 | 33.03 | 32.69 | 33.02 | 0 | +0.05(+0.17%) |
Jul 25, 2013 | 32.55 | 33.21 | 32.51 | 32.97 | 0 | +0.39(+1.21%) |
Jul 24, 2013 | 33.09 | 33.23 | 32.54 | 32.57 | 0 | -0.25(-0.76%) |
Jul 23, 2013 | 33.16 | 33.16 | 32.79 | 32.82 | 0 | -0.26(-0.78%) |
Jul 22, 2013 | 33.33 | 33.16 | 33.01 | 33.08 | 0 | +0.23(+0.71%) |
Jul 19, 2013 | 32.83 | 33.03 | 32.52 | 32.85 | 0 | -0.06(-0.18%) |
Jul 18, 2013 | 32.67 | 33.28 | 32.66 | 32.91 | 0 | +0.65(+2.01%) |
Jul 17, 2013 | 32.28 | 32.54 | 32.20 | 32.26 | 6,583,297 | +0.02(+0.07%) |
Jul 16, 2013 | 32.30 | 32.58 | 32.06 | 32.24 | 0 | +0.03(+0.08%) |
Jul 15, 2013 | 32.42 | 32.55 | 32.08 | 32.21 | 0 | -0.22(-0.67%) |
Jul 12, 2013 | 32.92 | 33.01 | 32.24 | 32.43 | 0 | +0.17(+0.54%) |
Jul 11, 2013 | 31.97 | 32.32 | 31.78 | 32.25 | 0 | +0.62(+1.95%) |
Jul 10, 2013 | 30.30 | 31.68 | 30.26 | 31.64 | 10,914,714 | +1.43(+4.72%) |
Jul 09, 2013 | 30.10 | 30.33 | 29.95 | 30.21 | 0 | +0.22(+0.73%) |
Jul 08, 2013 | 29.53 | 30.13 | 29.48 | 29.99 | 4,853,752 | +0.37(+1.24%) |
Jul 05, 2013 | 29.61 | 29.73 | 29.33 | 29.63 | 0 | +0.23(+0.77%) |
Jul 03, 2013 | 29.05 | 29.60 | 29.03 | 29.40 | 0 | +0.19(+0.64%) |
Jul 02, 2013 | 29.19 | 29.31 | 28.91 | 29.21 | 0 | +0.13(+0.44%) |
Jul 01, 2013 | 28.78 | 29.43 | 28.66 | 29.09 | 0 | +0.65(+2.28%) |
Jun 28, 2013 | 27.94 | 28.77 | 27.91 | 28.44 | 10,424,213 | -0.21(-0.73%) |
Jun 27, 2013 | 29.11 | 29.19 | 28.54 | 28.64 | 7,415,802 | -0.34(-1.17%) |
Jun 26, 2013 | 28.75 | 29.12 | 28.58 | 28.99 | 0 | +0.48(+1.67%) |
Jun 25, 2013 | 28.20 | 28.55 | 27.90 | 28.51 | 0 | +0.50(+1.78%) |
Jun 24, 2013 | 28.09 | 28.20 | 27.79 | 28.01 | 0 | -0.28(-0.98%) |
Jun 21, 2013 | 28.49 | 28.71 | 28.14 | 28.29 | 9,866,735 | -0.18(-0.64%) |
Jun 20, 2013 | 28.41 | 28.78 | 28.33 | 28.47 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.13 | 29.36 | 28.78 | 28.84 | 0 | -0.23(-0.79%) |
Jun 18, 2013 | 28.89 | 29.26 | 28.71 | 29.07 | 7,288,547 | +0.27(+0.92%) |
Jun 17, 2013 | 28.87 | 29.15 | 28.77 | 28.81 | 0 | +0.22(+0.76%) |
Jun 14, 2013 | 28.94 | 29.12 | 28.37 | 28.59 | 0 | -0.42(-1.46%) |
Jun 13, 2013 | 28.99 | 29.18 | 28.68 | 29.01 | 6,847,823 | -0.04(-0.14%) |
Jun 12, 2013 | 29.39 | 29.57 | 28.99 | 29.05 | 5,986,343 | -0.20(-0.67%) |
Jun 11, 2013 | 28.78 | 29.39 | 28.71 | 29.25 | 4,578,949 | +0.15(+0.50%) |
Jun 10, 2013 | 30.24 | 30.25 | 29.05 | 29.10 | 0 | -1.12(-3.71%) |
Jun 07, 2013 | 29.87 | 30.26 | 29.78 | 30.22 | 0 | +0.56(+1.88%) |
Jun 06, 2013 | 29.14 | 29.67 | 28.80 | 29.67 | 0 | +0.67(+2.30%) |
Jun 05, 2013 | 29.28 | 29.40 | 28.74 | 29.00 | 0 | -0.43(-1.45%) |
Jun 04, 2013 | 29.64 | 29.91 | 29.39 | 29.43 | 0 | -0.02(-0.08%) |