Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.16 | 34.39 | 32.84 | 32.94 | 589,128 | -1.33(-3.89%) |
Aug 29, 2013 | 33.67 | 34.82 | 33.67 | 34.27 | 292,337 | +0.56(+1.68%) |
Aug 28, 2013 | 33.55 | 33.92 | 33.41 | 33.71 | 357,421 | +0.06(+0.18%) |
Aug 27, 2013 | 34.31 | 34.43 | 33.49 | 33.65 | 336,242 | -1.24(-3.55%) |
Aug 26, 2013 | 34.64 | 35.18 | 34.64 | 34.89 | 353,210 | +0.28(+0.82%) |
Aug 23, 2013 | 34.63 | 34.72 | 34.27 | 34.60 | 367,989 | +0.02(+0.06%) |
Aug 22, 2013 | 34.31 | 34.78 | 34.24 | 34.58 | 296,200 | +0.34(+1.01%) |
Aug 21, 2013 | 33.98 | 34.67 | 33.17 | 34.24 | 634,816 | -0.52(-1.49%) |
Aug 20, 2013 | 34.31 | 34.96 | 34.21 | 34.75 | 621,222 | +0.49(+1.43%) |
Aug 19, 2013 | 34.62 | 34.93 | 34.27 | 34.27 | 548,613 | -0.49(-1.41%) |
Aug 16, 2013 | 34.41 | 35.13 | 34.24 | 34.75 | 775,826 | +0.19(+0.56%) |
Aug 15, 2013 | 34.48 | 34.71 | 34.29 | 34.56 | 485,655 | -0.57(-1.63%) |
Aug 14, 2013 | 35.26 | 35.33 | 34.75 | 35.13 | 276,238 | -0.17(-0.47%) |
Aug 13, 2013 | 35.33 | 35.39 | 35.13 | 35.30 | 394,004 | +0.00(+0.00%) |
Aug 12, 2013 | 34.98 | 35.43 | 34.98 | 35.30 | 670,325 | +0.01(+0.04%) |
Aug 09, 2013 | 34.93 | 35.44 | 34.80 | 35.28 | 342,350 | +0.32(+0.91%) |
Aug 08, 2013 | 34.51 | 35.04 | 34.36 | 34.97 | 287,196 | +0.78(+2.28%) |
Aug 07, 2013 | 34.16 | 34.32 | 33.68 | 34.19 | 353,396 | -0.12(-0.36%) |
Aug 06, 2013 | 35.05 | 35.23 | 34.20 | 34.31 | 226,363 | -0.74(-2.10%) |
Aug 05, 2013 | 34.99 | 35.20 | 34.89 | 35.05 | 217,159 | -0.01(-0.04%) |
Aug 02, 2013 | 35.10 | 35.33 | 34.75 | 35.06 | 247,835 | -0.21(-0.61%) |
Aug 01, 2013 | 35.13 | 36.55 | 35.13 | 35.28 | 670,389 | +0.61(+1.75%) |
Jul 31, 2013 | 34.20 | 35.04 | 33.98 | 34.67 | 399,414 | +0.53(+1.55%) |
Jul 30, 2013 | 34.02 | 34.49 | 33.77 | 34.14 | 442,339 | +0.22(+0.65%) |
Jul 29, 2013 | 34.22 | 34.42 | 33.54 | 33.92 | 200,869 | -0.33(-0.97%) |
Jul 26, 2013 | 34.36 | 34.48 | 33.94 | 34.25 | 244,301 | -0.37(-1.07%) |
Jul 25, 2013 | 33.79 | 34.63 | 33.57 | 34.62 | 841,292 | +0.76(+2.26%) |
Jul 24, 2013 | 34.14 | 34.23 | 33.76 | 33.86 | 446,432 | -0.03(-0.10%) |
Jul 23, 2013 | 34.07 | 34.07 | 33.65 | 33.89 | 905,057 | -0.06(-0.18%) |
Jul 22, 2013 | 34.01 | 34.29 | 33.86 | 33.96 | 417,687 | +0.04(+0.12%) |
Jul 19, 2013 | 33.68 | 34.02 | 33.48 | 33.91 | 444,515 | +0.04(+0.12%) |
Jul 18, 2013 | 32.54 | 34.90 | 32.32 | 33.87 | 1,423,062 | +2.18(+6.87%) |
Jul 17, 2013 | 31.79 | 32.16 | 31.64 | 31.70 | 859,523 | -0.03(-0.11%) |
Jul 16, 2013 | 33.03 | 33.23 | 31.70 | 31.73 | 394,862 | -1.12(-3.42%) |
Jul 15, 2013 | 32.29 | 32.98 | 31.91 | 32.85 | 413,456 | +0.79(+2.47%) |
Jul 12, 2013 | 31.94 | 32.36 | 31.94 | 32.06 | 312,498 | +0.12(+0.37%) |
Jul 11, 2013 | 33.43 | 33.48 | 31.68 | 31.94 | 460,515 | -1.05(-3.19%) |
Jul 10, 2013 | 32.55 | 33.02 | 32.53 | 33.00 | 273,616 | +0.35(+1.08%) |
Jul 09, 2013 | 32.25 | 32.65 | 32.02 | 32.65 | 356,786 | +0.63(+1.96%) |
Jul 08, 2013 | 31.32 | 32.28 | 31.24 | 32.02 | 358,820 | +0.92(+2.97%) |
Jul 05, 2013 | 31.41 | 31.41 | 30.70 | 31.10 | 645,131 | +0.10(+0.33%) |
Jul 03, 2013 | 31.27 | 31.27 | 30.68 | 30.99 | 208,645 | -0.61(-1.92%) |
Jul 02, 2013 | 31.91 | 32.44 | 31.25 | 31.60 | 259,639 | -0.43(-1.33%) |
Jul 01, 2013 | 31.73 | 32.54 | 31.61 | 32.03 | 283,682 | +0.52(+1.66%) |
Jun 28, 2013 | 31.39 | 31.83 | 31.17 | 31.50 | 444,348 | -0.04(-0.13%) |
Jun 27, 2013 | 30.92 | 31.71 | 30.77 | 31.55 | 238,817 | +0.76(+2.48%) |
Jun 26, 2013 | 31.07 | 31.08 | 30.28 | 30.78 | 384,440 | +0.08(+0.27%) |
Jun 25, 2013 | 30.50 | 30.86 | 29.76 | 30.70 | 352,127 | +0.63(+2.11%) |
Jun 24, 2013 | 31.01 | 31.17 | 29.77 | 30.06 | 440,691 | -1.58(-4.98%) |
Jun 21, 2013 | 32.39 | 32.39 | 31.28 | 31.64 | 507,054 | -0.52(-1.61%) |
Jun 20, 2013 | 33.45 | 33.45 | 31.98 | 32.16 | 370,239 | -1.89(-5.56%) |
Jun 19, 2013 | 34.80 | 34.99 | 34.05 | 34.05 | 447,361 | -0.85(-2.45%) |
Jun 18, 2013 | 33.85 | 35.06 | 33.84 | 34.91 | 546,935 | +1.05(+3.11%) |
Jun 17, 2013 | 32.69 | 34.08 | 32.69 | 33.85 | 519,504 | +1.38(+4.26%) |
Jun 14, 2013 | 32.62 | 32.79 | 32.39 | 32.47 | 296,187 | -0.25(-0.76%) |
Jun 13, 2013 | 31.21 | 32.80 | 31.06 | 32.72 | 267,284 | +1.41(+4.51%) |
Jun 12, 2013 | 31.96 | 31.96 | 31.19 | 31.30 | 164,998 | -0.39(-1.22%) |
Jun 11, 2013 | 31.99 | 32.43 | 31.68 | 31.69 | 203,684 | -0.73(-2.25%) |
Jun 10, 2013 | 32.60 | 32.71 | 32.23 | 32.42 | 424,334 | -0.03(-0.08%) |
Jun 07, 2013 | 32.57 | 32.67 | 32.28 | 32.45 | 305,331 | +0.15(+0.47%) |
Jun 06, 2013 | 32.04 | 32.37 | 31.61 | 32.30 | 312,180 | +0.26(+0.82%) |
Jun 05, 2013 | 32.67 | 32.70 | 31.81 | 32.03 | 299,802 | -0.70(-2.15%) |
Jun 04, 2013 | 34.09 | 34.23 | 32.59 | 32.74 | 474,085 | -1.27(-3.73%) |