Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.44 | 37.44 | 36.88 | 36.99 | 0 | -0.51(-1.36%) |
Aug 29, 2013 | 36.97 | 37.57 | 36.85 | 37.51 | 2,580,204 | +0.43(+1.15%) |
Aug 28, 2013 | 36.86 | 37.29 | 36.74 | 37.08 | 1,886,302 | +0.35(+0.95%) |
Aug 27, 2013 | 37.44 | 37.44 | 36.67 | 36.73 | 4,230,204 | -1.00(-2.64%) |
Aug 26, 2013 | 37.78 | 38.03 | 37.68 | 37.73 | 1,706,167 | +0.08(+0.20%) |
Aug 23, 2013 | 37.80 | 37.80 | 37.34 | 37.65 | 0 | -0.09(-0.25%) |
Aug 22, 2013 | 37.80 | 37.99 | 37.64 | 37.74 | 1,665,494 | -0.03(-0.07%) |
Aug 21, 2013 | 37.71 | 38.13 | 37.45 | 37.77 | 2,775,599 | -0.11(-0.29%) |
Aug 20, 2013 | 37.69 | 37.99 | 37.68 | 37.88 | 1,608,351 | +0.14(+0.38%) |
Aug 19, 2013 | 37.99 | 38.31 | 37.72 | 37.74 | 3,173,299 | -0.23(-0.61%) |
Aug 16, 2013 | 37.92 | 38.39 | 37.76 | 37.97 | 0 | +0.45(+1.20%) |
Aug 15, 2013 | 37.64 | 38.09 | 37.37 | 37.51 | 3,727,613 | -0.89(-2.33%) |
Aug 14, 2013 | 38.79 | 38.79 | 38.33 | 38.41 | 0 | -0.33(-0.86%) |
Aug 13, 2013 | 38.83 | 39.00 | 38.34 | 38.74 | 3,323,944 | +0.07(+0.18%) |
Aug 12, 2013 | 38.60 | 38.93 | 38.44 | 38.67 | 3,321,560 | +0.08(+0.20%) |
Aug 09, 2013 | 38.70 | 38.89 | 38.46 | 38.60 | 2,311,246 | -0.24(-0.61%) |
Aug 08, 2013 | 38.98 | 39.07 | 38.55 | 38.84 | 3,045,586 | -0.01(-0.02%) |
Aug 07, 2013 | 38.80 | 39.11 | 38.55 | 38.84 | 3,841,044 | +0.03(+0.07%) |
Aug 06, 2013 | 39.30 | 39.52 | 38.72 | 38.82 | 6,174,717 | -0.49(-1.24%) |
Aug 05, 2013 | 39.41 | 39.55 | 39.18 | 39.30 | 3,958,149 | -0.11(-0.28%) |
Aug 02, 2013 | 39.66 | 39.69 | 39.02 | 39.41 | 6,084,128 | -0.54(-1.36%) |
Aug 01, 2013 | 39.65 | 39.98 | 39.65 | 39.96 | 4,770,327 | +0.39(+0.99%) |
Jul 31, 2013 | 39.23 | 39.73 | 39.17 | 39.57 | 0 | +0.38(+0.97%) |
Jul 30, 2013 | 38.75 | 39.34 | 38.74 | 39.19 | 0 | +0.48(+1.25%) |
Jul 29, 2013 | 38.98 | 39.26 | 38.65 | 38.70 | 0 | -0.43(-1.10%) |
Jul 26, 2013 | 38.94 | 39.18 | 38.72 | 39.13 | 0 | -0.21(-0.54%) |
Jul 25, 2013 | 38.50 | 39.41 | 38.36 | 39.35 | 0 | +0.78(+2.02%) |
Jul 24, 2013 | 39.18 | 39.31 | 38.32 | 38.57 | 0 | -0.27(-0.70%) |
Jul 23, 2013 | 38.75 | 39.41 | 38.75 | 38.84 | 0 | -0.07(-0.17%) |
Jul 22, 2013 | 38.89 | 39.17 | 38.54 | 38.91 | 0 | +0.04(+0.11%) |
Jul 19, 2013 | 38.77 | 39.19 | 38.52 | 38.86 | 0 | +0.03(+0.07%) |
Jul 18, 2013 | 38.13 | 39.44 | 37.75 | 38.84 | 13,337,513 | +2.08(+5.67%) |
Jul 17, 2013 | 36.77 | 36.99 | 36.62 | 36.75 | 4,684,907 | +0.07(+0.20%) |
Jul 16, 2013 | 36.71 | 37.19 | 36.65 | 36.68 | 0 | +0.10(+0.27%) |
Jul 15, 2013 | 36.43 | 36.86 | 36.31 | 36.58 | 0 | +0.16(+0.44%) |
Jul 12, 2013 | 36.21 | 36.75 | 35.81 | 36.42 | 0 | +0.96(+2.70%) |
Jul 11, 2013 | 35.13 | 35.53 | 35.13 | 35.47 | 0 | +0.58(+1.68%) |
Jul 10, 2013 | 33.96 | 34.94 | 33.96 | 34.88 | 3,904,911 | +0.86(+2.52%) |
Jul 09, 2013 | 33.90 | 34.10 | 33.87 | 34.02 | 0 | +0.29(+0.85%) |
Jul 08, 2013 | 34.35 | 34.49 | 33.50 | 33.74 | 0 | -0.58(-1.68%) |
Jul 05, 2013 | 34.16 | 34.37 | 33.87 | 34.31 | 0 | +0.50(+1.48%) |
Jul 03, 2013 | 33.50 | 34.00 | 33.38 | 33.81 | 0 | +0.21(+0.63%) |
Jul 02, 2013 | 33.67 | 34.12 | 33.32 | 33.60 | 0 | -0.22(-0.65%) |
Jul 01, 2013 | 33.70 | 34.24 | 33.53 | 33.82 | 0 | +0.25(+0.76%) |
Jun 28, 2013 | 33.36 | 33.83 | 33.25 | 33.57 | 3,327,701 | +0.00(+0.00%) |
Jun 27, 2013 | 33.62 | 33.79 | 33.45 | 33.57 | 0 | +0.11(+0.33%) |
Jun 26, 2013 | 33.52 | 33.86 | 33.45 | 33.46 | 0 | +0.25(+0.77%) |
Jun 25, 2013 | 33.13 | 33.30 | 32.75 | 33.20 | 0 | +0.48(+1.48%) |
Jun 24, 2013 | 33.11 | 33.23 | 32.55 | 32.72 | 0 | -0.31(-0.95%) |
Jun 21, 2013 | 32.82 | 33.08 | 32.45 | 33.03 | 4,906,148 | +0.36(+1.09%) |
Jun 20, 2013 | 33.26 | 33.40 | 32.58 | 32.68 | 0 | -1.02(-3.02%) |
Jun 19, 2013 | 34.12 | 34.29 | 33.69 | 33.69 | 0 | -0.37(-1.08%) |
Jun 18, 2013 | 33.46 | 34.10 | 33.44 | 34.06 | 3,671,998 | +0.60(+1.79%) |
Jun 17, 2013 | 33.15 | 33.61 | 33.14 | 33.47 | 0 | +0.52(+1.57%) |
Jun 14, 2013 | 32.84 | 33.36 | 32.73 | 32.95 | 0 | +0.06(+0.18%) |
Jun 13, 2013 | 31.89 | 33.00 | 31.89 | 32.89 | 5,938,107 | +0.86(+2.70%) |
Jun 12, 2013 | 33.45 | 33.49 | 31.97 | 32.02 | 11,239,047 | -1.16(-3.50%) |
Jun 11, 2013 | 33.85 | 33.95 | 33.18 | 33.19 | 4,951,279 | -1.03(-3.00%) |
Jun 10, 2013 | 34.46 | 34.62 | 34.08 | 34.21 | 0 | -0.19(-0.57%) |
Jun 07, 2013 | 33.96 | 34.47 | 33.69 | 34.41 | 0 | +0.70(+2.09%) |
Jun 06, 2013 | 34.48 | 34.48 | 33.53 | 33.70 | 0 | -0.53(-1.56%) |
Jun 05, 2013 | 34.48 | 34.55 | 33.93 | 34.24 | 0 | -0.25(-0.71%) |
Jun 04, 2013 | 34.60 | 35.05 | 34.34 | 34.48 | 0 | +0.10(+0.30%) |