Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.27 | 33.27 | 32.57 | 32.66 | 971,910 | -0.63(-1.89%) |
Aug 29, 2013 | 33.19 | 33.64 | 33.07 | 33.29 | 827,830 | +0.09(+0.27%) |
Aug 28, 2013 | 32.97 | 33.69 | 32.90 | 33.20 | 759,598 | +0.17(+0.52%) |
Aug 27, 2013 | 33.22 | 33.60 | 33.01 | 33.03 | 1,132,076 | -0.61(-1.82%) |
Aug 26, 2013 | 33.79 | 33.98 | 33.60 | 33.64 | 444,555 | -0.15(-0.44%) |
Aug 23, 2013 | 34.19 | 34.19 | 33.60 | 33.79 | 884,706 | -0.03(-0.10%) |
Aug 22, 2013 | 33.73 | 34.13 | 33.67 | 33.82 | 407,075 | +0.20(+0.58%) |
Aug 21, 2013 | 33.77 | 33.95 | 33.56 | 33.63 | 684,194 | -0.26(-0.77%) |
Aug 20, 2013 | 33.87 | 34.11 | 33.76 | 33.89 | 939,908 | +0.10(+0.29%) |
Aug 19, 2013 | 34.19 | 34.40 | 33.78 | 33.79 | 950,031 | -0.50(-1.45%) |
Aug 16, 2013 | 34.21 | 34.46 | 34.12 | 34.29 | 667,964 | +0.08(+0.24%) |
Aug 15, 2013 | 34.47 | 34.59 | 33.99 | 34.21 | 1,215,746 | -0.63(-1.81%) |
Aug 14, 2013 | 34.72 | 35.10 | 34.63 | 34.84 | 1,155,061 | +0.09(+0.26%) |
Aug 13, 2013 | 34.73 | 34.90 | 34.32 | 34.75 | 692,655 | -0.05(-0.14%) |
Aug 12, 2013 | 34.78 | 35.16 | 34.55 | 34.80 | 670,162 | -0.13(-0.37%) |
Aug 09, 2013 | 35.13 | 35.43 | 34.90 | 34.93 | 1,216,711 | -0.25(-0.70%) |
Aug 08, 2013 | 35.07 | 35.49 | 34.90 | 35.17 | 996,942 | +0.30(+0.87%) |
Aug 07, 2013 | 34.54 | 35.39 | 34.50 | 34.87 | 1,873,766 | +0.22(+0.64%) |
Aug 06, 2013 | 35.51 | 35.56 | 34.60 | 34.65 | 1,752,359 | -0.91(-2.55%) |
Aug 05, 2013 | 35.39 | 35.72 | 35.18 | 35.56 | 1,351,663 | -0.17(-0.48%) |
Aug 02, 2013 | 34.84 | 36.17 | 34.08 | 35.73 | 6,450,769 | +2.28(+6.81%) |
Aug 01, 2013 | 32.94 | 33.76 | 32.90 | 33.45 | 3,659,471 | +0.65(+1.99%) |
Jul 31, 2013 | 32.80 | 33.18 | 32.77 | 32.80 | 2,221,183 | +0.10(+0.30%) |
Jul 30, 2013 | 32.60 | 32.90 | 32.44 | 32.70 | 1,902,568 | +0.19(+0.58%) |
Jul 29, 2013 | 31.86 | 32.60 | 31.86 | 32.51 | 2,639,228 | +0.62(+1.95%) |
Jul 26, 2013 | 31.14 | 31.91 | 31.13 | 31.89 | 1,462,042 | +0.65(+2.09%) |
Jul 25, 2013 | 31.01 | 31.24 | 30.77 | 31.24 | 2,426,943 | +0.04(+0.13%) |
Jul 24, 2013 | 31.54 | 31.55 | 31.04 | 31.19 | 2,066,424 | -0.38(-1.22%) |
Jul 23, 2013 | 32.08 | 32.08 | 31.51 | 31.58 | 1,854,744 | -0.41(-1.28%) |
Jul 22, 2013 | 32.23 | 32.54 | 31.91 | 31.99 | 1,757,382 | -0.56(-1.71%) |
Jul 19, 2013 | 32.87 | 33.05 | 32.52 | 32.54 | 905,284 | -0.46(-1.39%) |
Jul 18, 2013 | 32.53 | 33.06 | 32.53 | 33.00 | 1,387,464 | +0.55(+1.69%) |
Jul 17, 2013 | 33.10 | 33.29 | 32.41 | 32.45 | 1,780,469 | -0.55(-1.66%) |
Jul 16, 2013 | 32.94 | 33.29 | 32.68 | 33.00 | 1,760,257 | -0.45(-1.34%) |
Jul 15, 2013 | 33.75 | 33.79 | 33.11 | 33.45 | 1,658,328 | -0.17(-0.51%) |
Jul 12, 2013 | 33.77 | 33.91 | 33.52 | 33.62 | 1,055,284 | -0.20(-0.58%) |
Jul 11, 2013 | 33.98 | 34.21 | 33.57 | 33.82 | 1,032,900 | +0.14(+0.41%) |
Jul 10, 2013 | 33.82 | 34.09 | 33.63 | 33.68 | 1,246,067 | -0.41(-1.20%) |
Jul 09, 2013 | 33.74 | 34.25 | 33.56 | 34.09 | 940,727 | +0.46(+1.36%) |
Jul 08, 2013 | 33.73 | 33.96 | 33.44 | 33.63 | 1,237,654 | -0.01(-0.02%) |
Jul 05, 2013 | 33.49 | 33.73 | 33.24 | 33.64 | 545,487 | +0.38(+1.13%) |
Jul 03, 2013 | 32.72 | 33.47 | 32.67 | 33.26 | 882,263 | +0.16(+0.47%) |
Jul 02, 2013 | 32.81 | 33.24 | 32.71 | 33.11 | 1,264,801 | +0.35(+1.07%) |
Jul 01, 2013 | 32.38 | 32.86 | 32.31 | 32.75 | 1,135,149 | +0.55(+1.70%) |
Jun 28, 2013 | 31.81 | 32.49 | 31.68 | 32.21 | 1,501,425 | +0.37(+1.15%) |
Jun 27, 2013 | 31.88 | 32.43 | 31.82 | 31.84 | 2,070,404 | +0.29(+0.91%) |
Jun 26, 2013 | 31.37 | 31.90 | 31.24 | 31.55 | 1,619,766 | +0.17(+0.55%) |
Jun 25, 2013 | 31.01 | 31.54 | 30.82 | 31.38 | 1,227,552 | +0.60(+1.94%) |
Jun 24, 2013 | 31.15 | 31.18 | 30.78 | 30.79 | 1,631,677 | -0.57(-1.82%) |
Jun 21, 2013 | 32.42 | 32.53 | 30.91 | 31.36 | 2,939,996 | -1.23(-3.76%) |
Jun 20, 2013 | 32.86 | 32.97 | 32.45 | 32.58 | 1,145,594 | -0.53(-1.60%) |
Jun 19, 2013 | 33.54 | 33.69 | 33.11 | 33.11 | 561,805 | -0.42(-1.24%) |
Jun 18, 2013 | 33.17 | 33.61 | 33.13 | 33.53 | 724,186 | +0.42(+1.26%) |
Jun 17, 2013 | 33.32 | 33.51 | 32.97 | 33.11 | 543,484 | +0.00(+0.00%) |
Jun 14, 2013 | 33.32 | 33.49 | 32.93 | 33.11 | 586,314 | -0.23(-0.69%) |
Jun 13, 2013 | 33.03 | 33.47 | 32.72 | 33.34 | 768,231 | +0.24(+0.74%) |
Jun 12, 2013 | 33.65 | 33.72 | 33.02 | 33.10 | 1,681,749 | -0.44(-1.32%) |
Jun 11, 2013 | 33.16 | 33.90 | 33.01 | 33.54 | 1,302,814 | +0.11(+0.34%) |
Jun 10, 2013 | 33.57 | 33.92 | 33.24 | 33.42 | 1,338,445 | -0.05(-0.15%) |
Jun 07, 2013 | 32.91 | 33.71 | 32.91 | 33.47 | 1,320,491 | +0.79(+2.41%) |
Jun 06, 2013 | 32.10 | 32.82 | 31.97 | 32.69 | 1,265,198 | +0.56(+1.75%) |
Jun 05, 2013 | 32.25 | 32.40 | 31.90 | 32.12 | 1,345,534 | -0.23(-0.70%) |
Jun 04, 2013 | 31.90 | 32.95 | 31.82 | 32.35 | 1,876,720 | +0.36(+1.12%) |