Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.42 | 31.57 | 30.78 | 30.98 | 0 | -0.55(-1.74%) |
Aug 29, 2013 | 31.83 | 31.83 | 31.17 | 31.53 | 102,151 | -0.27(-0.85%) |
Aug 28, 2013 | 31.50 | 31.90 | 31.07 | 31.80 | 0 | +0.26(+0.82%) |
Aug 27, 2013 | 33.17 | 33.18 | 31.41 | 31.54 | 147,641 | -1.95(-5.82%) |
Aug 26, 2013 | 33.68 | 34.00 | 33.24 | 33.49 | 0 | -0.21(-0.62%) |
Aug 23, 2013 | 34.70 | 34.91 | 33.36 | 33.70 | 0 | -1.40(-3.99%) |
Aug 22, 2013 | 35.54 | 36.29 | 34.79 | 35.10 | 117,781 | -0.22(-0.62%) |
Aug 21, 2013 | 35.61 | 35.88 | 35.07 | 35.32 | 99,254 | -0.32(-0.90%) |
Aug 20, 2013 | 36.03 | 36.36 | 35.54 | 35.64 | 153,022 | -0.23(-0.64%) |
Aug 19, 2013 | 35.86 | 36.51 | 35.36 | 35.87 | 104,443 | +0.18(+0.50%) |
Aug 16, 2013 | 35.27 | 35.89 | 35.06 | 35.69 | 0 | +0.26(+0.73%) |
Aug 15, 2013 | 35.99 | 36.18 | 35.39 | 35.43 | 122,101 | -0.89(-2.45%) |
Aug 14, 2013 | 36.50 | 36.74 | 36.26 | 36.32 | 89,527 | -0.13(-0.36%) |
Aug 13, 2013 | 36.50 | 36.55 | 35.87 | 36.45 | 79,080 | +0.09(+0.25%) |
Aug 12, 2013 | 35.72 | 36.49 | 35.38 | 36.36 | 38,540 | +0.42(+1.17%) |
Aug 09, 2013 | 36.29 | 36.36 | 35.89 | 35.94 | 38,512 | -0.34(-0.94%) |
Aug 08, 2013 | 36.50 | 36.74 | 36.13 | 36.28 | 59,614 | +0.13(+0.36%) |
Aug 07, 2013 | 36.35 | 36.58 | 36.00 | 36.15 | 44,248 | -0.20(-0.55%) |
Aug 06, 2013 | 36.29 | 36.55 | 35.97 | 36.35 | 66,344 | +0.05(+0.14%) |
Aug 05, 2013 | 35.99 | 36.43 | 35.54 | 36.30 | 70,578 | +0.32(+0.89%) |
Aug 02, 2013 | 35.67 | 36.05 | 35.40 | 35.98 | 92,919 | +0.21(+0.59%) |
Aug 01, 2013 | 35.76 | 35.94 | 34.16 | 35.77 | 171,691 | +0.16(+0.45%) |
Jul 31, 2013 | 35.70 | 36.00 | 35.46 | 35.61 | 0 | +0.11(+0.31%) |
Jul 30, 2013 | 34.99 | 35.97 | 34.99 | 35.50 | 0 | +0.77(+2.22%) |
Jul 29, 2013 | 34.83 | 35.45 | 34.50 | 34.73 | 0 | -0.13(-0.37%) |
Jul 26, 2013 | 34.65 | 35.10 | 34.42 | 34.86 | 0 | -0.02(-0.06%) |
Jul 25, 2013 | 34.36 | 35.26 | 34.36 | 34.88 | 0 | +0.47(+1.37%) |
Jul 24, 2013 | 34.43 | 34.72 | 34.40 | 34.41 | 0 | +0.24(+0.70%) |
Jul 23, 2013 | 34.28 | 34.36 | 33.94 | 34.17 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 34.24 | 34.37 | 34.10 | 34.16 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 33.88 | 34.32 | 33.72 | 34.16 | 0 | +0.20(+0.59%) |
Jul 18, 2013 | 33.65 | 34.11 | 33.44 | 33.96 | 0 | +0.39(+1.16%) |
Jul 17, 2013 | 33.69 | 33.83 | 33.30 | 33.57 | 39,967 | -0.10(-0.30%) |
Jul 16, 2013 | 33.20 | 33.99 | 33.20 | 33.67 | 0 | +0.32(+0.96%) |
Jul 15, 2013 | 33.14 | 33.40 | 33.01 | 33.35 | 0 | +0.08(+0.24%) |
Jul 12, 2013 | 32.82 | 33.37 | 32.69 | 33.27 | 0 | +0.30(+0.91%) |
Jul 11, 2013 | 33.00 | 33.61 | 32.83 | 32.97 | 0 | +0.20(+0.63%) |
Jul 10, 2013 | 32.72 | 33.02 | 32.58 | 32.77 | 0 | -0.08(-0.23%) |
Jul 09, 2013 | 33.13 | 33.21 | 32.52 | 32.84 | 0 | -0.87(-2.58%) |
Jul 08, 2013 | 33.59 | 33.86 | 33.58 | 33.71 | 205,643 | +0.23(+0.69%) |
Jul 05, 2013 | 33.62 | 33.62 | 33.00 | 33.48 | 0 | +0.49(+1.49%) |
Jul 03, 2013 | 33.08 | 33.39 | 32.74 | 32.99 | 0 | -0.20(-0.60%) |
Jul 02, 2013 | 32.66 | 33.34 | 32.26 | 33.19 | 0 | +0.55(+1.69%) |
Jul 01, 2013 | 32.00 | 32.90 | 31.33 | 32.64 | 0 | +0.64(+2.00%) |
Jun 28, 2013 | 33.29 | 33.36 | 31.89 | 32.00 | 335,506 | -1.48(-4.42%) |
Jun 27, 2013 | 32.54 | 33.59 | 31.96 | 33.48 | 0 | +1.21(+3.75%) |
Jun 26, 2013 | 32.47 | 32.57 | 31.97 | 32.27 | 0 | +0.01(+0.03%) |
Jun 25, 2013 | 32.34 | 32.34 | 31.53 | 32.26 | 0 | +0.21(+0.66%) |
Jun 24, 2013 | 33.08 | 33.08 | 32.03 | 32.05 | 0 | -1.29(-3.87%) |
Jun 21, 2013 | 33.41 | 34.05 | 33.15 | 33.34 | 185,482 | +0.05(+0.15%) |
Jun 20, 2013 | 33.67 | 34.01 | 33.13 | 33.29 | 0 | -0.83(-2.43%) |
Jun 19, 2013 | 34.44 | 34.64 | 34.05 | 34.12 | 0 | -0.43(-1.24%) |
Jun 18, 2013 | 34.00 | 34.80 | 34.00 | 34.55 | 0 | +0.71(+2.10%) |
Jun 17, 2013 | 33.70 | 34.31 | 33.50 | 33.84 | 0 | +0.54(+1.62%) |
Jun 14, 2013 | 33.93 | 33.93 | 33.00 | 33.30 | 0 | -0.61(-1.80%) |
Jun 13, 2013 | 33.67 | 34.10 | 33.63 | 33.91 | 69,189 | +0.16(+0.47%) |
Jun 12, 2013 | 34.05 | 34.38 | 33.63 | 33.75 | 36,895 | -0.07(-0.21%) |
Jun 11, 2013 | 34.11 | 34.77 | 33.72 | 33.82 | 42,978 | -0.70(-2.03%) |
Jun 10, 2013 | 34.02 | 34.84 | 33.83 | 34.52 | 0 | +0.74(+2.19%) |
Jun 07, 2013 | 33.35 | 34.00 | 33.32 | 33.78 | 0 | +0.75(+2.27%) |
Jun 06, 2013 | 32.36 | 33.03 | 32.36 | 33.03 | 63,151 | +0.63(+1.94%) |
Jun 05, 2013 | 32.52 | 32.84 | 32.24 | 32.40 | 0 | -0.21(-0.64%) |
Jun 04, 2013 | 32.75 | 32.90 | 32.11 | 32.61 | 0 | -0.19(-0.58%) |