Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.85 | 34.01 | 33.17 | 33.25 | 0 | -0.72(-2.11%) |
Aug 29, 2013 | 33.57 | 34.23 | 33.57 | 33.97 | 53,282 | +0.31(+0.93%) |
Aug 28, 2013 | 33.61 | 34.13 | 33.59 | 33.65 | 0 | +0.04(+0.11%) |
Aug 27, 2013 | 33.72 | 34.03 | 33.42 | 33.62 | 66,922 | -0.64(-1.88%) |
Aug 26, 2013 | 34.21 | 34.74 | 34.08 | 34.26 | 0 | +0.02(+0.05%) |
Aug 23, 2013 | 34.59 | 34.91 | 34.04 | 34.24 | 0 | -0.35(-1.01%) |
Aug 22, 2013 | 33.91 | 34.96 | 33.91 | 34.59 | 58,854 | +0.72(+2.12%) |
Aug 21, 2013 | 33.68 | 34.22 | 33.48 | 33.87 | 0 | +0.06(+0.16%) |
Aug 20, 2013 | 33.88 | 33.93 | 33.44 | 33.82 | 72,477 | -0.03(-0.08%) |
Aug 19, 2013 | 33.89 | 34.05 | 33.68 | 33.85 | 87,890 | -0.08(-0.24%) |
Aug 16, 2013 | 33.89 | 34.27 | 33.85 | 33.93 | 0 | -0.12(-0.35%) |
Aug 15, 2013 | 34.49 | 34.55 | 33.88 | 34.05 | 146,070 | -0.85(-2.43%) |
Aug 14, 2013 | 34.13 | 35.18 | 33.87 | 34.90 | 224,115 | +1.43(+4.26%) |
Aug 13, 2013 | 33.85 | 33.90 | 33.35 | 33.47 | 116,949 | -0.36(-1.06%) |
Aug 12, 2013 | 33.17 | 34.03 | 33.17 | 33.83 | 116,125 | +0.29(+0.88%) |
Aug 09, 2013 | 33.45 | 33.72 | 33.14 | 33.53 | 62,283 | -0.03(-0.08%) |
Aug 08, 2013 | 33.90 | 34.04 | 33.37 | 33.56 | 101,441 | -0.10(-0.30%) |
Aug 07, 2013 | 33.55 | 33.89 | 33.24 | 33.66 | 74,651 | -0.05(-0.14%) |
Aug 06, 2013 | 33.31 | 33.83 | 33.27 | 33.71 | 80,245 | -0.14(-0.41%) |
Aug 05, 2013 | 33.28 | 33.88 | 33.14 | 33.85 | 102,053 | +0.55(+1.66%) |
Aug 02, 2013 | 34.44 | 34.44 | 33.05 | 33.29 | 179,631 | -1.39(-4.01%) |
Aug 01, 2013 | 34.14 | 34.90 | 34.14 | 34.68 | 147,128 | +0.64(+1.89%) |
Jul 31, 2013 | 34.10 | 34.34 | 32.13 | 34.04 | 0 | -0.14(-0.40%) |
Jul 30, 2013 | 33.23 | 34.98 | 33.23 | 34.18 | 0 | +1.07(+3.23%) |
Jul 29, 2013 | 33.36 | 33.51 | 33.04 | 33.11 | 0 | -0.40(-1.18%) |
Jul 26, 2013 | 33.64 | 33.82 | 33.49 | 33.51 | 0 | -0.41(-1.22%) |
Jul 25, 2013 | 33.85 | 34.12 | 33.71 | 33.92 | 0 | -0.06(-0.19%) |
Jul 24, 2013 | 34.23 | 34.28 | 33.52 | 33.98 | 0 | -0.17(-0.51%) |
Jul 23, 2013 | 34.28 | 34.33 | 34.03 | 34.16 | 0 | -0.09(-0.27%) |
Jul 22, 2013 | 34.10 | 34.35 | 34.09 | 34.25 | 0 | +0.09(+0.27%) |
Jul 19, 2013 | 34.02 | 34.25 | 33.25 | 34.16 | 0 | -0.06(-0.19%) |
Jul 18, 2013 | 34.46 | 34.46 | 33.83 | 34.22 | 0 | -0.27(-0.77%) |
Jul 17, 2013 | 34.33 | 34.51 | 34.07 | 34.49 | 66,054 | +0.20(+0.59%) |
Jul 16, 2013 | 34.17 | 34.39 | 33.94 | 34.29 | 0 | +0.16(+0.46%) |
Jul 15, 2013 | 33.75 | 34.18 | 33.03 | 34.13 | 0 | +0.48(+1.42%) |
Jul 12, 2013 | 33.40 | 33.79 | 33.25 | 33.65 | 0 | +0.26(+0.77%) |
Jul 11, 2013 | 33.26 | 33.43 | 32.96 | 33.40 | 0 | +0.48(+1.45%) |
Jul 10, 2013 | 31.75 | 32.98 | 31.75 | 32.92 | 0 | +1.09(+3.44%) |
Jul 09, 2013 | 31.66 | 31.99 | 31.40 | 31.82 | 0 | +0.20(+0.65%) |
Jul 08, 2013 | 31.86 | 32.07 | 31.58 | 31.62 | 104,151 | -0.27(-0.84%) |
Jul 05, 2013 | 31.97 | 32.13 | 31.53 | 31.89 | 0 | +0.29(+0.90%) |
Jul 03, 2013 | 31.18 | 31.76 | 31.09 | 31.60 | 0 | +0.37(+1.18%) |
Jul 02, 2013 | 30.64 | 31.46 | 30.43 | 31.23 | 0 | +0.51(+1.65%) |
Jul 01, 2013 | 30.53 | 30.97 | 30.31 | 30.73 | 0 | +0.34(+1.12%) |
Jun 28, 2013 | 30.28 | 30.66 | 29.95 | 30.39 | 547,300 | -0.01(-0.03%) |
Jun 27, 2013 | 30.88 | 31.11 | 30.35 | 30.39 | 0 | -0.25(-0.81%) |
Jun 26, 2013 | 31.00 | 31.00 | 30.62 | 30.64 | 0 | -0.06(-0.18%) |
Jun 25, 2013 | 30.79 | 31.02 | 30.54 | 30.70 | 0 | +0.14(+0.45%) |
Jun 24, 2013 | 30.59 | 30.99 | 30.55 | 30.56 | 0 | -0.40(-1.28%) |
Jun 21, 2013 | 31.17 | 31.48 | 30.51 | 30.96 | 218,355 | -0.12(-0.38%) |
Jun 20, 2013 | 31.52 | 31.52 | 30.88 | 31.08 | 0 | -0.83(-2.60%) |
Jun 19, 2013 | 32.49 | 32.69 | 31.84 | 31.90 | 0 | -0.52(-1.59%) |
Jun 18, 2013 | 31.54 | 32.60 | 31.52 | 32.42 | 0 | +1.02(+3.25%) |
Jun 17, 2013 | 31.82 | 31.96 | 31.08 | 31.40 | 0 | -0.08(-0.26%) |
Jun 14, 2013 | 31.69 | 31.69 | 31.25 | 31.48 | 0 | -0.26(-0.81%) |
Jun 13, 2013 | 31.32 | 31.84 | 31.16 | 31.74 | 69,565 | +0.36(+1.14%) |
Jun 12, 2013 | 32.34 | 32.62 | 31.20 | 31.38 | 78,292 | -0.84(-2.60%) |
Jun 11, 2013 | 32.50 | 33.04 | 32.13 | 32.22 | 60,892 | -0.67(-2.04%) |
Jun 10, 2013 | 32.64 | 33.14 | 32.46 | 32.89 | 0 | +0.43(+1.33%) |
Jun 07, 2013 | 32.54 | 32.82 | 32.24 | 32.46 | 0 | +0.20(+0.63%) |
Jun 06, 2013 | 32.48 | 32.86 | 32.14 | 32.25 | 104,060 | -0.15(-0.45%) |
Jun 05, 2013 | 32.36 | 32.76 | 32.15 | 32.40 | 0 | -0.09(-0.28%) |
Jun 04, 2013 | 32.91 | 33.16 | 32.36 | 32.49 | 0 | -0.43(-1.31%) |