Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.25 | 33.41 | 32.63 | 32.69 | 263,658 | -0.61(-1.82%) |
Aug 29, 2013 | 32.80 | 33.37 | 32.64 | 33.30 | 207,962 | +0.46(+1.39%) |
Aug 28, 2013 | 32.96 | 33.13 | 32.77 | 32.84 | 149,609 | -0.11(-0.32%) |
Aug 27, 2013 | 33.68 | 33.79 | 32.93 | 32.95 | 232,591 | -1.02(-3.01%) |
Aug 26, 2013 | 34.01 | 34.36 | 33.91 | 33.97 | 175,311 | -0.04(-0.13%) |
Aug 23, 2013 | 34.03 | 34.12 | 33.66 | 34.01 | 136,721 | +0.01(+0.03%) |
Aug 22, 2013 | 33.59 | 34.07 | 33.59 | 34.00 | 95,827 | +0.48(+1.44%) |
Aug 21, 2013 | 33.91 | 33.98 | 33.50 | 33.52 | 135,297 | -0.48(-1.42%) |
Aug 20, 2013 | 33.77 | 34.10 | 33.49 | 34.00 | 175,674 | +0.25(+0.73%) |
Aug 19, 2013 | 33.99 | 34.21 | 33.72 | 33.76 | 131,290 | -0.28(-0.83%) |
Aug 16, 2013 | 33.80 | 34.30 | 33.74 | 34.04 | 155,852 | +0.07(+0.21%) |
Aug 15, 2013 | 34.54 | 34.54 | 33.89 | 33.97 | 199,067 | -0.87(-2.50%) |
Aug 14, 2013 | 35.12 | 35.13 | 34.77 | 34.84 | 139,422 | -0.38(-1.07%) |
Aug 13, 2013 | 35.07 | 35.24 | 34.75 | 35.21 | 196,856 | +0.12(+0.35%) |
Aug 12, 2013 | 35.34 | 35.60 | 34.99 | 35.09 | 308,729 | -0.47(-1.33%) |
Aug 09, 2013 | 35.30 | 35.81 | 35.23 | 35.57 | 232,218 | -0.21(-0.59%) |
Aug 08, 2013 | 35.97 | 36.20 | 35.38 | 35.78 | 199,675 | -0.04(-0.10%) |
Aug 07, 2013 | 35.57 | 35.98 | 34.31 | 35.81 | 214,708 | -0.19(-0.54%) |
Aug 06, 2013 | 36.07 | 36.17 | 35.68 | 36.00 | 187,495 | -0.18(-0.49%) |
Aug 05, 2013 | 36.14 | 36.25 | 35.95 | 36.18 | 170,749 | -0.02(-0.05%) |
Aug 02, 2013 | 37.00 | 37.14 | 36.13 | 36.20 | 236,375 | -0.92(-2.48%) |
Aug 01, 2013 | 36.40 | 37.20 | 36.30 | 37.12 | 323,962 | +1.09(+3.02%) |
Jul 31, 2013 | 35.79 | 36.29 | 35.71 | 36.03 | 252,468 | +0.35(+0.98%) |
Jul 30, 2013 | 35.81 | 35.95 | 35.53 | 35.68 | 122,820 | -0.03(-0.07%) |
Jul 29, 2013 | 35.79 | 35.79 | 35.36 | 35.71 | 160,116 | -0.18(-0.51%) |
Jul 26, 2013 | 35.71 | 36.01 | 35.59 | 35.89 | 178,771 | -0.10(-0.27%) |
Jul 25, 2013 | 35.75 | 36.07 | 35.67 | 35.99 | 239,688 | +0.20(+0.56%) |
Jul 24, 2013 | 36.16 | 36.16 | 35.58 | 35.79 | 198,356 | -0.28(-0.78%) |
Jul 23, 2013 | 36.03 | 36.24 | 35.94 | 36.07 | 267,959 | +0.18(+0.49%) |
Jul 22, 2013 | 35.83 | 35.93 | 35.31 | 35.89 | 207,625 | +0.58(+1.64%) |
Jul 19, 2013 | 35.40 | 35.58 | 35.12 | 35.31 | 262,916 | -0.23(-0.64%) |
Jul 18, 2013 | 35.49 | 35.57 | 35.30 | 35.54 | 227,061 | +0.32(+0.92%) |
Jul 17, 2013 | 35.57 | 35.67 | 35.15 | 35.21 | 163,618 | -0.30(-0.84%) |
Jul 16, 2013 | 35.87 | 35.98 | 35.38 | 35.51 | 272,427 | -0.40(-1.12%) |
Jul 15, 2013 | 35.74 | 35.96 | 35.54 | 35.92 | 236,259 | +0.28(+0.79%) |
Jul 12, 2013 | 35.18 | 35.64 | 34.99 | 35.64 | 165,227 | +0.43(+1.22%) |
Jul 11, 2013 | 35.12 | 35.25 | 34.75 | 35.21 | 156,837 | +0.40(+1.16%) |
Jul 10, 2013 | 34.69 | 34.92 | 34.58 | 34.80 | 345,653 | +0.06(+0.18%) |
Jul 09, 2013 | 34.85 | 34.85 | 34.63 | 34.74 | 288,863 | +0.12(+0.36%) |
Jul 08, 2013 | 33.97 | 34.70 | 33.96 | 34.62 | 267,068 | +0.74(+2.18%) |
Jul 05, 2013 | 33.40 | 33.90 | 33.31 | 33.88 | 180,111 | +0.80(+2.41%) |
Jul 03, 2013 | 32.76 | 33.22 | 32.76 | 33.08 | 100,658 | -0.05(-0.16%) |
Jul 02, 2013 | 33.10 | 33.36 | 32.89 | 33.13 | 135,032 | -0.05(-0.16%) |
Jul 01, 2013 | 32.97 | 33.35 | 32.77 | 33.19 | 281,471 | +0.32(+0.96%) |
Jun 28, 2013 | 32.64 | 33.09 | 32.45 | 32.87 | 1,401,914 | +0.54(+1.68%) |
Jun 26, 2013 | 32.56 | 32.82 | 32.11 | 32.33 | 259,171 | -0.05(-0.16%) |
Jun 25, 2013 | 32.50 | 32.77 | 32.14 | 32.38 | 238,018 | +0.03(+0.08%) |
Jun 24, 2013 | 32.38 | 32.62 | 32.20 | 32.35 | 361,947 | -0.25(-0.75%) |
Jun 21, 2013 | 32.77 | 32.95 | 32.56 | 32.60 | 726,685 | -0.12(-0.38%) |
Jun 20, 2013 | 32.46 | 32.97 | 32.32 | 32.72 | 323,938 | -0.08(-0.24%) |
Jun 19, 2013 | 32.97 | 33.30 | 32.69 | 32.80 | 234,524 | -0.16(-0.48%) |
Jun 18, 2013 | 32.44 | 32.98 | 32.36 | 32.96 | 242,851 | +0.50(+1.54%) |
Jun 17, 2013 | 31.67 | 32.49 | 31.67 | 32.46 | 275,328 | +1.04(+3.30%) |
Jun 14, 2013 | 31.80 | 31.82 | 31.12 | 31.42 | 347,013 | -0.35(-1.11%) |
Jun 13, 2013 | 31.23 | 31.86 | 31.17 | 31.77 | 163,180 | +0.45(+1.43%) |
Jun 12, 2013 | 31.69 | 31.69 | 31.16 | 31.33 | 126,377 | -0.15(-0.47%) |
Jun 11, 2013 | 31.48 | 31.78 | 31.24 | 31.47 | 139,223 | -0.34(-1.08%) |
Jun 10, 2013 | 31.79 | 31.97 | 31.61 | 31.82 | 169,653 | +0.05(+0.17%) |
Jun 07, 2013 | 31.61 | 31.96 | 31.56 | 31.76 | 168,806 | +0.24(+0.75%) |
Jun 06, 2013 | 31.02 | 31.54 | 30.76 | 31.53 | 286,539 | +0.53(+1.70%) |
Jun 05, 2013 | 31.28 | 31.33 | 30.98 | 31.00 | 223,090 | -0.39(-1.23%) |
Jun 04, 2013 | 31.29 | 31.47 | 30.92 | 31.39 | 421,618 | +0.10(+0.31%) |