Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.33 | 33.33 | 32.80 | 32.92 | 702,748 | -0.33(-0.98%) |
Aug 29, 2013 | 32.89 | 33.49 | 32.89 | 33.24 | 662,418 | +0.28(+0.84%) |
Aug 28, 2013 | 33.12 | 33.29 | 32.89 | 32.97 | 805,387 | -0.21(-0.62%) |
Aug 27, 2013 | 33.34 | 33.62 | 33.01 | 33.17 | 821,769 | -0.44(-1.32%) |
Aug 26, 2013 | 34.08 | 34.17 | 33.61 | 33.61 | 636,782 | -0.44(-1.30%) |
Aug 23, 2013 | 33.98 | 34.06 | 33.78 | 34.06 | 427,631 | +0.25(+0.75%) |
Aug 22, 2013 | 33.83 | 33.94 | 33.57 | 33.80 | 470,399 | +0.02(+0.07%) |
Aug 21, 2013 | 34.10 | 34.21 | 33.68 | 33.78 | 482,972 | -0.46(-1.34%) |
Aug 20, 2013 | 33.86 | 34.36 | 33.69 | 34.24 | 489,963 | +0.37(+1.10%) |
Aug 19, 2013 | 33.87 | 33.94 | 33.66 | 33.87 | 401,234 | -0.05(-0.14%) |
Aug 16, 2013 | 33.83 | 34.15 | 33.75 | 33.91 | 488,155 | -0.11(-0.32%) |
Aug 15, 2013 | 34.44 | 34.61 | 33.95 | 34.02 | 627,396 | -0.80(-2.29%) |
Aug 14, 2013 | 34.93 | 35.11 | 34.48 | 34.82 | 595,125 | -0.22(-0.63%) |
Aug 13, 2013 | 34.95 | 35.18 | 34.81 | 35.04 | 1,100,009 | +0.51(+1.46%) |
Aug 12, 2013 | 34.64 | 34.98 | 34.50 | 34.54 | 543,720 | -0.25(-0.73%) |
Aug 09, 2013 | 34.72 | 34.96 | 34.72 | 34.79 | 345,062 | -0.15(-0.43%) |
Aug 08, 2013 | 34.94 | 35.13 | 34.72 | 34.94 | 620,789 | +0.02(+0.05%) |
Aug 07, 2013 | 35.08 | 35.10 | 34.84 | 34.92 | 309,588 | -0.20(-0.56%) |
Aug 06, 2013 | 35.26 | 35.32 | 35.07 | 35.12 | 414,138 | -0.17(-0.49%) |
Aug 05, 2013 | 35.62 | 35.84 | 35.24 | 35.30 | 474,811 | -0.36(-1.02%) |
Aug 02, 2013 | 35.21 | 35.71 | 35.09 | 35.66 | 601,718 | +0.27(+0.76%) |
Aug 01, 2013 | 35.41 | 36.07 | 35.00 | 35.39 | 1,387,810 | +0.35(+0.99%) |
Jul 31, 2013 | 34.94 | 35.77 | 34.90 | 35.04 | 993,329 | +0.49(+1.42%) |
Jul 30, 2013 | 34.50 | 34.77 | 34.35 | 34.55 | 394,110 | +0.09(+0.25%) |
Jul 29, 2013 | 34.52 | 34.67 | 34.36 | 34.47 | 352,765 | -0.09(-0.25%) |
Jul 26, 2013 | 34.66 | 34.69 | 34.30 | 34.55 | 846,378 | -0.18(-0.52%) |
Jul 25, 2013 | 34.73 | 35.02 | 34.62 | 34.73 | 567,786 | +0.02(+0.07%) |
Jul 24, 2013 | 35.39 | 35.45 | 34.69 | 34.71 | 642,728 | -0.55(-1.57%) |
Jul 23, 2013 | 35.70 | 35.84 | 35.25 | 35.26 | 552,616 | -0.36(-1.02%) |
Jul 22, 2013 | 35.46 | 35.63 | 35.52 | 35.63 | 409,252 | +0.11(+0.31%) |
Jul 19, 2013 | 35.54 | 35.66 | 35.38 | 35.52 | 373,539 | +0.03(+0.09%) |
Jul 18, 2013 | 35.26 | 35.70 | 35.26 | 35.48 | 1,079,391 | +0.29(+0.83%) |
Jul 17, 2013 | 35.44 | 35.47 | 35.14 | 35.19 | 613,388 | -0.12(-0.34%) |
Jul 16, 2013 | 35.99 | 36.14 | 35.29 | 35.31 | 662,966 | -0.50(-1.39%) |
Jul 15, 2013 | 35.93 | 36.23 | 35.56 | 35.81 | 594,814 | -0.14(-0.40%) |
Jul 12, 2013 | 35.73 | 35.98 | 35.64 | 35.95 | 311,973 | +0.16(+0.44%) |
Jul 11, 2013 | 35.53 | 35.82 | 35.44 | 35.79 | 757,645 | +0.56(+1.59%) |
Jul 10, 2013 | 35.14 | 35.27 | 34.90 | 35.23 | 467,218 | +0.10(+0.29%) |
Jul 09, 2013 | 35.31 | 35.45 | 35.11 | 35.13 | 757,583 | -0.04(-0.11%) |
Jul 08, 2013 | 35.15 | 35.33 | 35.06 | 35.17 | 438,082 | +0.18(+0.52%) |
Jul 05, 2013 | 34.91 | 35.01 | 34.73 | 34.99 | 475,498 | +0.26(+0.75%) |
Jul 03, 2013 | 34.77 | 34.88 | 34.47 | 34.73 | 195,686 | -0.10(-0.29%) |
Jul 02, 2013 | 34.90 | 35.25 | 34.63 | 34.83 | 386,736 | -0.11(-0.32%) |
Jul 01, 2013 | 34.66 | 35.08 | 34.58 | 34.94 | 499,042 | +0.44(+1.28%) |
Jun 28, 2013 | 34.63 | 34.78 | 34.44 | 34.50 | 779,641 | -0.14(-0.41%) |
Jun 27, 2013 | 34.24 | 34.77 | 34.13 | 34.64 | 409,872 | +0.54(+1.57%) |
Jun 26, 2013 | 34.21 | 34.30 | 33.87 | 34.10 | 818,651 | +0.18(+0.54%) |
Jun 25, 2013 | 33.94 | 34.02 | 33.65 | 33.92 | 604,101 | +0.22(+0.66%) |
Jun 24, 2013 | 33.72 | 33.91 | 33.43 | 33.70 | 545,524 | -0.33(-0.97%) |
Jun 21, 2013 | 33.76 | 34.19 | 33.75 | 34.03 | 1,072,818 | +0.32(+0.94%) |
Jun 20, 2013 | 34.37 | 34.46 | 33.70 | 33.72 | 1,094,261 | -0.91(-2.62%) |
Jun 19, 2013 | 35.27 | 35.46 | 34.62 | 34.62 | 1,089,594 | -1.19(-3.33%) |
Jun 18, 2013 | 35.53 | 35.92 | 35.34 | 35.82 | 564,242 | +0.40(+1.14%) |
Jun 17, 2013 | 35.18 | 35.49 | 35.18 | 35.41 | 562,557 | +0.39(+1.13%) |
Jun 14, 2013 | 34.96 | 35.13 | 34.84 | 35.02 | 591,029 | -0.02(-0.05%) |
Jun 13, 2013 | 34.30 | 35.08 | 34.05 | 35.03 | 573,196 | +0.70(+2.05%) |
Jun 12, 2013 | 34.70 | 34.79 | 34.32 | 34.33 | 318,604 | -0.24(-0.69%) |
Jun 11, 2013 | 34.58 | 34.69 | 34.34 | 34.57 | 1,006,572 | +0.06(+0.16%) |
Jun 10, 2013 | 34.61 | 34.69 | 34.33 | 34.51 | 656,497 | -0.05(-0.14%) |
Jun 07, 2013 | 34.25 | 34.63 | 34.10 | 34.56 | 570,595 | +0.48(+1.41%) |
Jun 06, 2013 | 33.61 | 34.08 | 33.56 | 34.08 | 803,048 | +0.45(+1.34%) |
Jun 05, 2013 | 33.73 | 33.94 | 33.49 | 33.63 | 447,951 | -0.28(-0.82%) |
Jun 04, 2013 | 34.12 | 34.35 | 33.74 | 33.91 | 581,837 | -0.14(-0.42%) |