Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.71 | 34.62 | 33.31 | 34.51 | 123,318 | +1.02(+3.05%) |
Aug 29, 2013 | 33.87 | 33.90 | 33.33 | 33.49 | 89,542 | -0.43(-1.28%) |
Aug 28, 2013 | 34.85 | 34.89 | 33.63 | 33.92 | 91,114 | -1.08(-3.09%) |
Aug 27, 2013 | 34.53 | 35.33 | 33.90 | 35.01 | 122,607 | -0.01(-0.02%) |
Aug 26, 2013 | 35.85 | 35.85 | 34.75 | 35.01 | 58,869 | -0.66(-1.84%) |
Aug 23, 2013 | 36.32 | 36.55 | 35.43 | 35.67 | 62,820 | -0.49(-1.35%) |
Aug 22, 2013 | 36.36 | 36.58 | 35.55 | 36.16 | 124,921 | -0.19(-0.53%) |
Aug 21, 2013 | 36.28 | 36.76 | 35.50 | 36.35 | 92,774 | -0.18(-0.49%) |
Aug 20, 2013 | 36.27 | 36.76 | 36.05 | 36.53 | 117,642 | +0.23(+0.63%) |
Aug 19, 2013 | 36.85 | 36.85 | 36.07 | 36.30 | 58,441 | -0.66(-1.79%) |
Aug 16, 2013 | 38.00 | 38.00 | 36.96 | 36.96 | 99,672 | -1.00(-2.63%) |
Aug 15, 2013 | 39.27 | 39.27 | 37.74 | 37.96 | 117,485 | -1.57(-3.98%) |
Aug 14, 2013 | 39.18 | 40.62 | 39.02 | 39.54 | 63,279 | +0.49(+1.25%) |
Aug 13, 2013 | 38.58 | 39.17 | 37.67 | 39.05 | 72,224 | +0.45(+1.16%) |
Aug 12, 2013 | 38.83 | 39.24 | 38.56 | 38.60 | 59,771 | -0.32(-0.83%) |
Aug 09, 2013 | 38.91 | 39.36 | 38.84 | 38.92 | 111,886 | -0.13(-0.34%) |
Aug 08, 2013 | 38.89 | 39.43 | 38.53 | 39.05 | 139,813 | +0.26(+0.68%) |
Aug 07, 2013 | 38.40 | 38.94 | 38.29 | 38.79 | 83,894 | +0.26(+0.68%) |
Aug 06, 2013 | 38.81 | 39.59 | 38.49 | 38.53 | 77,086 | +0.00(+0.00%) |
Aug 05, 2013 | 39.15 | 39.61 | 38.43 | 38.53 | 101,843 | -0.59(-1.52%) |
Aug 02, 2013 | 37.74 | 39.79 | 37.32 | 39.12 | 105,928 | +1.55(+4.13%) |
Aug 01, 2013 | 36.08 | 37.90 | 35.72 | 37.57 | 137,821 | +1.55(+4.31%) |
Jul 31, 2013 | 34.77 | 36.21 | 34.67 | 36.02 | 126,504 | +0.94(+2.69%) |
Jul 30, 2013 | 35.23 | 35.38 | 34.74 | 35.07 | 66,234 | -0.12(-0.35%) |
Jul 29, 2013 | 35.48 | 35.53 | 35.03 | 35.20 | 53,366 | -0.26(-0.74%) |
Jul 26, 2013 | 34.92 | 36.24 | 34.89 | 35.46 | 80,649 | +0.40(+1.14%) |
Jul 25, 2013 | 34.36 | 35.31 | 34.36 | 35.06 | 96,233 | +0.71(+2.07%) |
Jul 24, 2013 | 34.79 | 34.79 | 34.12 | 34.35 | 85,518 | -0.43(-1.23%) |
Jul 23, 2013 | 34.47 | 34.97 | 34.47 | 34.78 | 47,067 | +0.48(+1.41%) |
Jul 22, 2013 | 35.06 | 34.82 | 33.90 | 34.30 | 57,803 | -0.52(-1.51%) |
Jul 19, 2013 | 35.57 | 35.58 | 34.56 | 34.82 | 44,622 | -0.79(-2.21%) |
Jul 18, 2013 | 36.23 | 36.54 | 35.34 | 35.61 | 65,170 | -0.67(-1.84%) |
Jul 17, 2013 | 35.67 | 36.41 | 35.57 | 36.27 | 51,358 | +0.99(+2.81%) |
Jul 16, 2013 | 35.38 | 36.01 | 34.76 | 35.28 | 52,482 | +0.11(+0.31%) |
Jul 15, 2013 | 35.34 | 35.52 | 34.84 | 35.17 | 70,110 | -0.11(-0.31%) |
Jul 12, 2013 | 34.76 | 35.36 | 34.37 | 35.28 | 79,356 | +0.46(+1.33%) |
Jul 11, 2013 | 34.91 | 35.38 | 34.34 | 34.82 | 47,489 | +0.77(+2.25%) |
Jul 10, 2013 | 34.52 | 34.61 | 34.00 | 34.05 | 64,782 | -0.29(-0.84%) |
Jul 09, 2013 | 34.75 | 34.90 | 33.96 | 34.34 | 75,291 | +0.03(+0.10%) |
Jul 08, 2013 | 33.51 | 34.96 | 33.51 | 34.31 | 106,479 | +0.81(+2.43%) |
Jul 05, 2013 | 34.61 | 34.82 | 33.11 | 33.50 | 93,907 | -1.09(-3.15%) |
Jul 03, 2013 | 34.54 | 35.06 | 34.27 | 34.58 | 66,660 | +0.01(+0.04%) |
Jul 02, 2013 | 34.57 | 35.07 | 34.29 | 34.57 | 77,250 | +0.03(+0.10%) |
Jul 01, 2013 | 35.09 | 35.43 | 34.41 | 34.54 | 92,641 | -0.52(-1.48%) |
Jun 28, 2013 | 33.07 | 35.09 | 33.07 | 35.05 | 155,727 | +1.93(+5.83%) |
Jun 27, 2013 | 33.94 | 34.69 | 32.76 | 33.12 | 249,178 | -0.21(-0.62%) |
Jun 26, 2013 | 31.75 | 33.43 | 31.75 | 33.33 | 157,962 | +1.68(+5.29%) |
Jun 25, 2013 | 29.51 | 32.03 | 29.28 | 31.65 | 156,362 | +2.30(+7.85%) |
Jun 24, 2013 | 29.84 | 29.89 | 28.59 | 29.35 | 205,923 | -0.72(-2.39%) |
Jun 21, 2013 | 29.38 | 30.54 | 28.85 | 30.07 | 173,163 | +0.72(+2.47%) |
Jun 20, 2013 | 29.79 | 30.28 | 28.91 | 29.34 | 171,594 | -1.05(-3.45%) |
Jun 19, 2013 | 31.43 | 31.70 | 30.21 | 30.39 | 136,487 | -1.24(-3.92%) |
Jun 18, 2013 | 31.80 | 31.86 | 31.35 | 31.63 | 95,063 | -0.08(-0.26%) |
Jun 17, 2013 | 31.96 | 32.67 | 31.46 | 31.72 | 131,446 | -0.26(-0.82%) |
Jun 14, 2013 | 32.92 | 32.92 | 31.85 | 31.98 | 117,620 | -0.70(-2.13%) |
Jun 13, 2013 | 32.93 | 33.10 | 32.45 | 32.67 | 107,320 | -0.34(-1.02%) |
Jun 12, 2013 | 34.65 | 34.81 | 32.71 | 33.01 | 88,334 | -1.37(-3.97%) |
Jun 11, 2013 | 34.85 | 35.30 | 34.17 | 34.38 | 73,287 | -0.91(-2.58%) |
Jun 10, 2013 | 34.97 | 35.49 | 34.01 | 35.29 | 51,178 | +0.57(+1.63%) |
Jun 07, 2013 | 35.53 | 36.54 | 34.54 | 34.72 | 62,780 | -0.61(-1.74%) |
Jun 06, 2013 | 34.78 | 35.44 | 34.33 | 35.34 | 48,511 | +0.43(+1.22%) |
Jun 05, 2013 | 36.21 | 36.38 | 34.76 | 34.91 | 75,081 | -1.31(-3.62%) |
Jun 04, 2013 | 36.17 | 36.44 | 35.50 | 36.22 | 68,429 | +0.21(+0.59%) |