Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.03 | 34.17 | 33.86 | 33.94 | 254,069 | -0.09(-0.27%) |
Aug 29, 2013 | 34.06 | 34.19 | 33.92 | 34.03 | 226,711 | -0.15(-0.45%) |
Aug 28, 2013 | 34.04 | 34.27 | 33.92 | 34.18 | 402,140 | +0.12(+0.36%) |
Aug 27, 2013 | 33.88 | 34.25 | 33.86 | 34.06 | 506,027 | -0.07(-0.20%) |
Aug 26, 2013 | 34.42 | 34.42 | 34.08 | 34.12 | 2,036,602 | -0.23(-0.66%) |
Aug 23, 2013 | 34.12 | 34.42 | 34.01 | 34.35 | 246,175 | +0.23(+0.68%) |
Aug 22, 2013 | 33.98 | 34.26 | 33.87 | 34.12 | 218,210 | +0.23(+0.66%) |
Aug 21, 2013 | 33.98 | 34.13 | 33.77 | 33.89 | 464,875 | -0.36(-1.06%) |
Aug 20, 2013 | 33.96 | 34.48 | 33.96 | 34.26 | 346,589 | +0.30(+0.89%) |
Aug 19, 2013 | 34.26 | 34.31 | 33.89 | 33.95 | 370,916 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.55 | 34.07 | 34.24 | 302,434 | -0.34(-0.99%) |
Aug 15, 2013 | 34.89 | 34.90 | 34.56 | 34.58 | 585,911 | -0.49(-1.39%) |
Aug 14, 2013 | 35.33 | 35.33 | 34.91 | 35.07 | 519,904 | -0.25(-0.72%) |
Aug 13, 2013 | 35.53 | 35.53 | 35.28 | 35.32 | 295,190 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.40 | 35.53 | 295,377 | -0.15(-0.41%) |
Aug 09, 2013 | 35.95 | 35.97 | 35.67 | 35.68 | 324,692 | -0.24(-0.66%) |
Aug 08, 2013 | 35.84 | 36.01 | 35.72 | 35.91 | 257,209 | +0.09(+0.25%) |
Aug 07, 2013 | 35.48 | 35.84 | 35.48 | 35.82 | 265,639 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.89 | 35.61 | 35.65 | 182,950 | -0.23(-0.65%) |
Aug 05, 2013 | 36.06 | 36.06 | 35.88 | 35.88 | 309,951 | -0.22(-0.61%) |
Aug 02, 2013 | 36.22 | 36.22 | 35.92 | 36.10 | 200,956 | -0.07(-0.18%) |
Aug 01, 2013 | 36.00 | 36.23 | 35.90 | 36.17 | 311,731 | +0.33(+0.92%) |
Jul 31, 2013 | 36.05 | 36.06 | 35.69 | 35.84 | 309,433 | -0.20(-0.55%) |
Jul 30, 2013 | 36.09 | 36.28 | 35.96 | 36.04 | 1,283,072 | +0.04(+0.12%) |
Jul 29, 2013 | 35.88 | 36.13 | 35.88 | 35.99 | 4,543,012 | +0.08(+0.21%) |
Jul 26, 2013 | 35.69 | 35.93 | 35.53 | 35.92 | 346,864 | +0.12(+0.32%) |
Jul 25, 2013 | 35.47 | 35.80 | 35.47 | 35.80 | 277,380 | +0.30(+0.85%) |
Jul 24, 2013 | 36.07 | 36.07 | 35.37 | 35.50 | 264,296 | -0.55(-1.53%) |
Jul 23, 2013 | 35.96 | 36.12 | 35.90 | 36.05 | 321,527 | +0.11(+0.30%) |
Jul 22, 2013 | 35.98 | 36.08 | 35.91 | 35.94 | 2,041,261 | -0.06(-0.16%) |
Jul 19, 2013 | 35.95 | 36.07 | 35.88 | 36.00 | 432,043 | +0.01(+0.02%) |
Jul 18, 2013 | 35.71 | 36.02 | 35.65 | 35.99 | 443,655 | +0.33(+0.94%) |
Jul 17, 2013 | 35.75 | 35.88 | 35.56 | 35.66 | 551,307 | -0.03(-0.09%) |
Jul 16, 2013 | 35.84 | 35.90 | 35.52 | 35.69 | 625,709 | -0.20(-0.56%) |
Jul 15, 2013 | 35.43 | 35.92 | 35.26 | 35.89 | 12,746,469 | +0.60(+1.69%) |
Jul 12, 2013 | 35.12 | 35.33 | 34.97 | 35.29 | 139,462 | +0.08(+0.24%) |
Jul 11, 2013 | 34.97 | 35.23 | 34.95 | 35.21 | 229,524 | +0.52(+1.51%) |
Jul 10, 2013 | 34.54 | 34.72 | 34.41 | 34.69 | 355,244 | +0.14(+0.40%) |
Jul 09, 2013 | 34.33 | 34.58 | 34.26 | 34.55 | 573,785 | +0.29(+0.85%) |
Jul 08, 2013 | 33.89 | 34.34 | 33.84 | 34.26 | 1,612,303 | +0.46(+1.35%) |
Jul 05, 2013 | 33.96 | 33.97 | 33.44 | 33.80 | 437,765 | -0.08(-0.23%) |
Jul 03, 2013 | 33.84 | 33.96 | 33.70 | 33.88 | 329,211 | -0.04(-0.12%) |
Jul 02, 2013 | 33.88 | 34.14 | 33.80 | 33.92 | 978,125 | -0.01(-0.04%) |
Jul 01, 2013 | 34.43 | 34.51 | 33.83 | 33.93 | 17,097,046 | -0.43(-1.26%) |
Jun 28, 2013 | 34.26 | 34.53 | 34.04 | 34.36 | 270,095 | +0.13(+0.38%) |
Jun 27, 2013 | 34.29 | 34.56 | 34.19 | 34.23 | 417,126 | +0.06(+0.18%) |
Jun 26, 2013 | 33.97 | 34.26 | 33.87 | 34.17 | 860,025 | +0.42(+1.25%) |
Jun 25, 2013 | 33.56 | 33.84 | 33.32 | 33.75 | 719,039 | +0.40(+1.19%) |
Jun 24, 2013 | 33.08 | 33.57 | 32.90 | 33.36 | 896,615 | -0.03(-0.08%) |
Jun 21, 2013 | 33.17 | 33.53 | 32.75 | 33.38 | 461,126 | +0.42(+1.28%) |
Jun 20, 2013 | 33.72 | 33.72 | 32.92 | 32.96 | 603,635 | -1.00(-2.95%) |
Jun 19, 2013 | 34.66 | 34.72 | 33.96 | 33.96 | 496,724 | -0.74(-2.14%) |
Jun 18, 2013 | 34.49 | 34.75 | 34.37 | 34.70 | 209,773 | +0.24(+0.71%) |
Jun 17, 2013 | 34.52 | 34.70 | 34.31 | 34.46 | 282,523 | +0.11(+0.33%) |
Jun 14, 2013 | 34.26 | 34.49 | 34.23 | 34.35 | 279,911 | +0.05(+0.14%) |
Jun 13, 2013 | 33.72 | 34.31 | 33.65 | 34.30 | 264,369 | +0.55(+1.63%) |
Jun 12, 2013 | 34.14 | 34.32 | 33.70 | 33.75 | 362,827 | -0.21(-0.60%) |
Jun 11, 2013 | 33.94 | 34.22 | 33.85 | 33.95 | 274,073 | -0.22(-0.64%) |
Jun 10, 2013 | 34.32 | 34.32 | 34.00 | 34.17 | 251,447 | -0.03(-0.08%) |
Jun 07, 2013 | 34.08 | 34.31 | 33.90 | 34.20 | 266,737 | +0.25(+0.74%) |
Jun 06, 2013 | 33.51 | 33.96 | 33.50 | 33.95 | 370,044 | +0.39(+1.15%) |
Jun 05, 2013 | 33.74 | 33.74 | 33.48 | 33.56 | 471,630 | -0.26(-0.78%) |
Jun 04, 2013 | 34.03 | 34.07 | 33.66 | 33.83 | 394,833 | -0.18(-0.54%) |