Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.76 | 33.17 | 31.88 | 32.55 | 0 | -0.16(-0.49%) |
Aug 29, 2013 | 33.39 | 33.53 | 32.47 | 32.71 | 587,527 | -0.86(-2.55%) |
Aug 28, 2013 | 32.47 | 33.77 | 32.43 | 33.57 | 0 | +1.30(+4.04%) |
Aug 27, 2013 | 32.01 | 33.09 | 31.68 | 32.26 | 344,393 | -0.09(-0.28%) |
Aug 26, 2013 | 32.62 | 33.36 | 31.99 | 32.35 | 0 | -0.10(-0.30%) |
Aug 23, 2013 | 31.96 | 32.72 | 31.37 | 32.45 | 0 | +0.62(+1.96%) |
Aug 22, 2013 | 31.80 | 32.29 | 31.43 | 31.83 | 288,440 | +0.11(+0.33%) |
Aug 21, 2013 | 31.71 | 32.60 | 30.82 | 31.72 | 280,371 | -0.05(-0.15%) |
Aug 20, 2013 | 31.76 | 32.13 | 31.10 | 31.77 | 315,493 | -0.06(-0.18%) |
Aug 19, 2013 | 32.76 | 32.84 | 31.82 | 31.83 | 240,341 | -0.93(-2.84%) |
Aug 16, 2013 | 32.26 | 33.14 | 31.95 | 32.76 | 0 | +0.57(+1.78%) |
Aug 15, 2013 | 32.56 | 32.92 | 31.95 | 32.18 | 3,301,552 | -0.53(-1.63%) |
Aug 14, 2013 | 33.89 | 33.99 | 32.62 | 32.72 | 1,202,670 | -1.33(-3.90%) |
Aug 13, 2013 | 34.01 | 35.17 | 33.72 | 34.04 | 452,313 | +0.01(+0.02%) |
Aug 12, 2013 | 33.99 | 34.38 | 33.16 | 34.04 | 309,435 | -0.13(-0.38%) |
Aug 09, 2013 | 34.05 | 34.53 | 33.91 | 34.16 | 270,709 | +0.12(+0.36%) |
Aug 08, 2013 | 34.20 | 35.22 | 33.81 | 34.04 | 401,440 | -0.12(-0.36%) |
Aug 07, 2013 | 35.40 | 35.46 | 33.42 | 34.16 | 521,584 | +0.03(+0.09%) |
Aug 06, 2013 | 34.76 | 34.85 | 33.10 | 34.13 | 381,233 | -0.73(-2.09%) |
Aug 05, 2013 | 34.43 | 35.68 | 34.30 | 34.86 | 518,709 | +0.36(+1.06%) |
Aug 02, 2013 | 34.33 | 35.20 | 33.65 | 34.50 | 630,903 | +0.03(+0.09%) |
Aug 01, 2013 | 31.77 | 35.10 | 31.77 | 34.46 | 1,204,710 | +3.58(+11.60%) |
Jul 31, 2013 | 30.70 | 31.79 | 30.17 | 30.88 | 0 | +0.28(+0.93%) |
Jul 30, 2013 | 30.55 | 30.65 | 29.75 | 30.60 | 0 | +0.13(+0.42%) |
Jul 29, 2013 | 30.33 | 30.59 | 29.89 | 30.47 | 0 | +0.16(+0.53%) |
Jul 26, 2013 | 30.33 | 31.66 | 30.05 | 30.31 | 0 | -0.23(-0.74%) |
Jul 25, 2013 | 30.14 | 30.93 | 30.01 | 30.53 | 0 | +0.28(+0.91%) |
Jul 24, 2013 | 31.48 | 31.55 | 29.98 | 30.26 | 0 | -1.12(-3.56%) |
Jul 23, 2013 | 32.27 | 32.35 | 31.28 | 31.37 | 225,617 | -0.55(-1.72%) |
Jul 22, 2013 | 31.63 | 32.04 | 31.18 | 31.92 | 0 | +0.09(+0.28%) |
Jul 19, 2013 | 30.86 | 32.19 | 30.23 | 31.84 | 0 | +1.04(+3.36%) |
Jul 18, 2013 | 30.37 | 31.91 | 30.30 | 30.80 | 0 | +0.28(+0.90%) |
Jul 17, 2013 | 30.08 | 31.42 | 30.08 | 30.52 | 238,741 | +0.02(+0.08%) |
Jul 16, 2013 | 30.07 | 30.66 | 29.62 | 30.50 | 0 | +0.36(+1.18%) |
Jul 15, 2013 | 30.09 | 30.60 | 29.30 | 30.14 | 0 | +0.02(+0.05%) |
Jul 12, 2013 | 30.24 | 30.47 | 29.30 | 30.13 | 0 | -0.28(-0.93%) |
Jul 11, 2013 | 30.84 | 30.84 | 30.19 | 30.41 | 0 | +0.36(+1.18%) |
Jul 10, 2013 | 29.55 | 30.13 | 28.97 | 30.06 | 0 | +0.53(+1.81%) |
Jul 09, 2013 | 29.48 | 29.87 | 28.95 | 29.52 | 0 | +0.32(+1.11%) |
Jul 08, 2013 | 29.17 | 30.57 | 28.83 | 29.20 | 0 | +0.17(+0.58%) |
Jul 05, 2013 | 28.91 | 29.30 | 28.11 | 29.03 | 0 | +0.56(+1.96%) |
Jul 03, 2013 | 27.93 | 29.31 | 27.66 | 28.47 | 0 | +0.52(+1.85%) |
Jul 02, 2013 | 27.59 | 28.05 | 27.10 | 27.95 | 0 | +0.23(+0.85%) |
Jul 01, 2013 | 27.09 | 28.03 | 27.03 | 27.72 | 0 | +0.77(+2.85%) |
Jun 28, 2013 | 26.81 | 27.24 | 26.38 | 26.95 | 1,115,274 | -0.27(-0.98%) |
Jun 26, 2013 | 26.89 | 27.28 | 26.68 | 27.22 | 0 | +0.59(+2.22%) |
Jun 25, 2013 | 26.36 | 26.97 | 25.47 | 26.63 | 0 | +0.73(+2.81%) |
Jun 24, 2013 | 26.62 | 26.62 | 24.88 | 25.90 | 0 | -0.91(-3.41%) |
Jun 21, 2013 | 26.53 | 27.10 | 25.56 | 26.81 | 1,604,552 | +0.41(+1.56%) |
Jun 20, 2013 | 27.75 | 27.75 | 26.26 | 26.40 | 793,737 | -1.59(-5.69%) |
Jun 19, 2013 | 28.50 | 28.70 | 27.62 | 27.99 | 4,132,635 | -0.32(-1.14%) |
Jun 18, 2013 | 27.38 | 28.69 | 26.85 | 28.32 | 0 | +0.45(+1.63%) |
Jun 17, 2013 | 28.50 | 28.54 | 27.33 | 27.86 | 230,847 | -0.36(-1.26%) |
Jun 14, 2013 | 28.28 | 28.82 | 27.99 | 28.22 | 0 | -0.06(-0.23%) |
Jun 13, 2013 | 27.94 | 28.55 | 27.03 | 28.28 | 348,697 | +0.44(+1.57%) |
Jun 12, 2013 | 28.11 | 28.34 | 27.65 | 27.85 | 81,174 | -0.02(-0.09%) |
Jun 11, 2013 | 27.95 | 28.50 | 27.65 | 27.87 | 152,359 | -0.23(-0.81%) |
Jun 10, 2013 | 27.95 | 28.76 | 27.10 | 28.10 | 0 | -0.57(-2.00%) |
Jun 07, 2013 | 28.19 | 28.83 | 27.62 | 28.67 | 0 | +0.70(+2.52%) |
Jun 06, 2013 | 27.40 | 29.01 | 27.18 | 27.97 | 136,049 | +0.52(+1.89%) |
Jun 05, 2013 | 27.72 | 28.05 | 27.35 | 27.45 | 0 | -0.11(-0.41%) |
Jun 04, 2013 | 28.00 | 28.66 | 27.18 | 27.56 | 0 | -0.42(-1.50%) |