Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.45 | 35.58 | 34.97 | 35.12 | 0 | -0.12(-0.34%) |
Aug 29, 2013 | 34.93 | 35.43 | 34.84 | 35.25 | 942,041 | +0.31(+0.89%) |
Aug 28, 2013 | 34.91 | 35.19 | 34.84 | 34.93 | 1,548,393 | +0.11(+0.33%) |
Aug 27, 2013 | 35.29 | 35.65 | 34.81 | 34.82 | 2,156,416 | -1.10(-3.07%) |
Aug 26, 2013 | 36.18 | 36.28 | 35.86 | 35.92 | 1,211,617 | -0.17(-0.48%) |
Aug 23, 2013 | 36.02 | 36.15 | 35.70 | 36.09 | 0 | +0.15(+0.43%) |
Aug 22, 2013 | 35.79 | 36.20 | 35.69 | 35.94 | 1,590,335 | +0.35(+0.98%) |
Aug 21, 2013 | 35.93 | 36.00 | 35.30 | 35.59 | 1,713,697 | -0.30(-0.83%) |
Aug 20, 2013 | 35.97 | 36.12 | 35.47 | 35.89 | 2,386,743 | +0.02(+0.05%) |
Aug 19, 2013 | 35.96 | 36.14 | 35.83 | 35.87 | 1,742,487 | -0.14(-0.39%) |
Aug 16, 2013 | 36.10 | 36.44 | 35.84 | 36.01 | 0 | -0.34(-0.93%) |
Aug 15, 2013 | 37.12 | 37.14 | 36.30 | 36.35 | 2,168,603 | -1.08(-2.89%) |
Aug 14, 2013 | 37.69 | 37.69 | 37.23 | 37.43 | 0 | -0.08(-0.22%) |
Aug 13, 2013 | 37.23 | 37.61 | 36.75 | 37.51 | 2,278,344 | +0.38(+1.02%) |
Aug 12, 2013 | 36.45 | 37.18 | 36.35 | 37.13 | 1,891,527 | +0.66(+1.80%) |
Aug 09, 2013 | 36.80 | 36.81 | 36.15 | 36.48 | 2,497,235 | -0.45(-1.23%) |
Aug 08, 2013 | 37.08 | 37.23 | 36.48 | 36.93 | 1,819,331 | +0.01(+0.03%) |
Aug 07, 2013 | 36.94 | 37.02 | 36.60 | 36.92 | 1,568,677 | +0.03(+0.07%) |
Aug 06, 2013 | 37.05 | 37.22 | 36.84 | 36.89 | 1,358,047 | -0.18(-0.48%) |
Aug 05, 2013 | 37.45 | 37.59 | 36.90 | 37.07 | 1,831,798 | -0.54(-1.43%) |
Aug 02, 2013 | 37.88 | 37.89 | 37.42 | 37.61 | 1,837,832 | -0.39(-1.03%) |
Aug 01, 2013 | 37.40 | 38.04 | 37.20 | 38.00 | 2,183,335 | +0.94(+2.54%) |
Jul 31, 2013 | 37.25 | 37.35 | 36.98 | 37.06 | 2,321,861 | +0.13(+0.36%) |
Jul 30, 2013 | 36.57 | 37.10 | 36.57 | 36.92 | 0 | +0.42(+1.14%) |
Jul 29, 2013 | 37.08 | 37.09 | 36.40 | 36.51 | 0 | -0.64(-1.74%) |
Jul 26, 2013 | 37.03 | 37.41 | 36.62 | 37.15 | 0 | -0.64(-1.69%) |
Jul 25, 2013 | 37.89 | 37.92 | 37.48 | 37.79 | 3,199,612 | +0.21(+0.57%) |
Jul 24, 2013 | 38.14 | 38.39 | 37.46 | 37.58 | 2,259,698 | -0.42(-1.11%) |
Jul 23, 2013 | 38.27 | 38.41 | 37.96 | 38.00 | 0 | -0.12(-0.32%) |
Jul 22, 2013 | 38.25 | 38.52 | 37.88 | 38.12 | 0 | -0.21(-0.54%) |
Jul 19, 2013 | 38.19 | 38.39 | 37.94 | 38.33 | 0 | +0.29(+0.76%) |
Jul 18, 2013 | 37.92 | 38.22 | 37.59 | 38.04 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 37.92 | 38.16 | 37.78 | 38.02 | 1,812,809 | +0.43(+1.14%) |
Jul 16, 2013 | 37.59 | 37.92 | 37.47 | 37.59 | 0 | +0.15(+0.39%) |
Jul 15, 2013 | 38.14 | 38.16 | 37.43 | 37.45 | 0 | -0.72(-1.89%) |
Jul 12, 2013 | 37.92 | 38.18 | 37.71 | 38.17 | 0 | +0.29(+0.77%) |
Jul 11, 2013 | 37.70 | 37.92 | 37.45 | 37.88 | 0 | +0.44(+1.16%) |
Jul 10, 2013 | 36.70 | 37.53 | 36.56 | 37.44 | 0 | +0.69(+1.87%) |
Jul 09, 2013 | 35.48 | 36.96 | 35.31 | 36.75 | 0 | +1.68(+4.79%) |
Jul 08, 2013 | 35.78 | 35.90 | 34.95 | 35.07 | 0 | -0.62(-1.74%) |
Jul 05, 2013 | 35.06 | 35.77 | 34.92 | 35.69 | 0 | +0.88(+2.54%) |
Jul 03, 2013 | 34.42 | 35.12 | 34.31 | 34.81 | 0 | +0.14(+0.40%) |
Jul 02, 2013 | 34.85 | 35.26 | 34.42 | 34.67 | 0 | -0.27(-0.78%) |
Jul 01, 2013 | 35.51 | 35.69 | 34.88 | 34.94 | 0 | -0.28(-0.81%) |
Jun 28, 2013 | 34.88 | 35.79 | 34.76 | 35.22 | 3,640,240 | +0.10(+0.29%) |
Jun 27, 2013 | 35.29 | 35.67 | 35.08 | 35.12 | 0 | +0.15(+0.43%) |
Jun 26, 2013 | 35.47 | 35.53 | 34.84 | 34.97 | 0 | -0.11(-0.31%) |
Jun 25, 2013 | 34.35 | 35.23 | 34.01 | 35.08 | 0 | +1.07(+3.14%) |
Jun 24, 2013 | 34.45 | 34.52 | 33.74 | 34.01 | 0 | -0.61(-1.75%) |
Jun 21, 2013 | 34.57 | 34.81 | 34.16 | 34.62 | 4,361,744 | +0.21(+0.62%) |
Jun 20, 2013 | 35.11 | 35.31 | 34.27 | 34.40 | 0 | -1.13(-3.17%) |
Jun 19, 2013 | 35.41 | 35.95 | 35.22 | 35.53 | 0 | -0.11(-0.32%) |
Jun 18, 2013 | 35.52 | 35.82 | 35.40 | 35.64 | 2,299,349 | +0.26(+0.73%) |
Jun 17, 2013 | 35.45 | 35.74 | 35.24 | 35.38 | 0 | +0.17(+0.48%) |
Jun 14, 2013 | 35.74 | 35.81 | 35.21 | 35.21 | 0 | -0.57(-1.59%) |
Jun 13, 2013 | 34.98 | 35.92 | 34.78 | 35.78 | 2,120,579 | +0.90(+2.59%) |
Jun 12, 2013 | 35.46 | 35.46 | 34.82 | 34.88 | 3,239,201 | -0.06(-0.18%) |
Jun 11, 2013 | 35.50 | 35.71 | 34.90 | 34.94 | 1,833,610 | -0.92(-2.57%) |
Jun 10, 2013 | 35.84 | 35.91 | 35.55 | 35.86 | 0 | -0.02(-0.05%) |
Jun 07, 2013 | 35.82 | 35.95 | 35.41 | 35.88 | 0 | +0.44(+1.23%) |
Jun 06, 2013 | 35.83 | 35.98 | 35.19 | 35.45 | 0 | -0.27(-0.74%) |
Jun 05, 2013 | 36.00 | 36.01 | 35.51 | 35.71 | 0 | -0.30(-0.84%) |
Jun 04, 2013 | 36.05 | 36.38 | 35.80 | 36.01 | 0 | +0.05(+0.14%) |