Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.31 | 37.93 | 36.95 | 37.13 | 0 | -0.27(-0.72%) |
Aug 29, 2013 | 36.81 | 37.60 | 36.81 | 37.40 | 121,240 | +0.59(+1.60%) |
Aug 28, 2013 | 36.78 | 37.12 | 36.62 | 36.81 | 0 | -0.03(-0.08%) |
Aug 27, 2013 | 37.46 | 37.59 | 36.64 | 36.84 | 126,771 | -1.09(-2.87%) |
Aug 26, 2013 | 37.56 | 38.00 | 37.51 | 37.93 | 0 | +0.51(+1.36%) |
Aug 23, 2013 | 37.11 | 37.61 | 36.66 | 37.42 | 0 | +0.38(+1.03%) |
Aug 22, 2013 | 36.71 | 37.24 | 36.71 | 37.04 | 37,534 | +0.41(+1.12%) |
Aug 21, 2013 | 36.74 | 37.13 | 36.50 | 36.63 | 0 | -0.42(-1.13%) |
Aug 20, 2013 | 36.50 | 37.16 | 36.50 | 37.05 | 35,164 | +0.50(+1.37%) |
Aug 19, 2013 | 37.00 | 37.25 | 36.50 | 36.55 | 56,241 | -0.45(-1.22%) |
Aug 16, 2013 | 37.26 | 37.62 | 36.75 | 37.00 | 0 | -0.51(-1.36%) |
Aug 15, 2013 | 37.32 | 37.67 | 37.15 | 37.51 | 73,955 | -0.28(-0.74%) |
Aug 14, 2013 | 37.46 | 38.07 | 37.39 | 37.79 | 93,898 | +0.38(+1.02%) |
Aug 13, 2013 | 37.44 | 37.53 | 37.09 | 37.41 | 38,894 | +0.01(+0.03%) |
Aug 12, 2013 | 36.91 | 37.46 | 36.91 | 37.40 | 53,621 | +0.29(+0.78%) |
Aug 09, 2013 | 37.86 | 38.11 | 37.09 | 37.11 | 45,483 | -0.74(-1.96%) |
Aug 08, 2013 | 37.16 | 37.93 | 36.97 | 37.85 | 56,989 | +0.87(+2.35%) |
Aug 07, 2013 | 37.54 | 37.62 | 36.96 | 36.98 | 88,761 | -0.71(-1.88%) |
Aug 06, 2013 | 37.26 | 37.75 | 37.26 | 37.69 | 96,179 | +0.25(+0.67%) |
Aug 05, 2013 | 37.25 | 37.55 | 37.19 | 37.44 | 140,173 | +0.18(+0.48%) |
Aug 02, 2013 | 37.25 | 37.44 | 37.05 | 37.26 | 120,961 | -0.08(-0.21%) |
Aug 01, 2013 | 37.00 | 37.70 | 36.81 | 37.34 | 153,992 | +0.61(+1.66%) |
Jul 31, 2013 | 34.95 | 37.55 | 33.50 | 36.73 | 0 | +0.07(+0.19%) |
Jul 30, 2013 | 37.30 | 37.49 | 36.51 | 36.66 | 0 | -0.64(-1.72%) |
Jul 29, 2013 | 37.60 | 38.08 | 37.02 | 37.30 | 0 | -0.30(-0.80%) |
Jul 26, 2013 | 38.41 | 38.57 | 37.50 | 37.60 | 0 | -0.99(-2.57%) |
Jul 25, 2013 | 37.94 | 38.65 | 37.67 | 38.59 | 0 | +0.60(+1.58%) |
Jul 24, 2013 | 38.78 | 38.97 | 37.92 | 37.99 | 0 | -0.64(-1.66%) |
Jul 23, 2013 | 39.67 | 39.67 | 38.53 | 38.63 | 0 | -0.93(-2.35%) |
Jul 22, 2013 | 39.61 | 39.85 | 39.30 | 39.56 | 0 | +0.04(+0.10%) |
Jul 19, 2013 | 38.53 | 39.52 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
Jul 18, 2013 | 38.83 | 38.98 | 38.44 | 38.53 | 0 | -0.18(-0.46%) |
Jul 17, 2013 | 39.21 | 39.21 | 38.30 | 38.71 | 93,156 | -0.46(-1.17%) |
Jul 16, 2013 | 38.72 | 39.29 | 38.52 | 39.17 | 0 | +0.60(+1.56%) |
Jul 15, 2013 | 38.80 | 38.96 | 37.85 | 38.57 | 0 | -0.02(-0.05%) |
Jul 12, 2013 | 38.51 | 38.84 | 38.25 | 38.59 | 0 | +0.15(+0.39%) |
Jul 11, 2013 | 37.98 | 38.50 | 37.36 | 38.44 | 0 | +0.94(+2.51%) |
Jul 10, 2013 | 37.31 | 37.89 | 37.31 | 37.50 | 0 | +0.06(+0.16%) |
Jul 09, 2013 | 36.62 | 37.75 | 36.45 | 37.44 | 0 | +0.99(+2.72%) |
Jul 08, 2013 | 36.67 | 36.90 | 36.12 | 36.45 | 81,765 | -0.11(-0.30%) |
Jul 05, 2013 | 35.74 | 36.57 | 35.74 | 36.56 | 0 | +1.41(+4.01%) |
Jul 03, 2013 | 35.33 | 35.62 | 34.72 | 35.15 | 0 | +0.22(+0.63%) |
Jul 02, 2013 | 34.46 | 35.22 | 34.10 | 34.93 | 0 | +0.46(+1.33%) |
Jul 01, 2013 | 34.11 | 34.60 | 34.03 | 34.47 | 0 | +0.65(+1.92%) |
Jun 28, 2013 | 34.06 | 34.25 | 33.53 | 33.82 | 193,717 | -0.17(-0.50%) |
Jun 27, 2013 | 33.47 | 34.06 | 33.38 | 33.99 | 0 | +0.94(+2.84%) |
Jun 26, 2013 | 33.48 | 33.70 | 32.66 | 33.05 | 0 | -0.12(-0.36%) |
Jun 25, 2013 | 33.24 | 33.47 | 32.95 | 33.17 | 0 | +0.28(+0.85%) |
Jun 24, 2013 | 33.00 | 33.35 | 32.51 | 32.89 | 0 | -0.56(-1.67%) |
Jun 21, 2013 | 33.28 | 33.75 | 32.82 | 33.45 | 161,607 | +0.35(+1.06%) |
Jun 20, 2013 | 33.94 | 34.15 | 32.62 | 33.10 | 0 | -1.08(-3.16%) |
Jun 19, 2013 | 34.37 | 35.44 | 34.09 | 34.18 | 0 | -0.29(-0.84%) |
Jun 18, 2013 | 34.35 | 34.85 | 34.27 | 34.47 | 0 | +0.09(+0.26%) |
Jun 17, 2013 | 35.32 | 35.32 | 34.25 | 34.38 | 0 | -0.64(-1.83%) |
Jun 14, 2013 | 35.80 | 36.18 | 34.88 | 35.02 | 0 | -0.66(-1.85%) |
Jun 13, 2013 | 34.45 | 36.00 | 34.40 | 35.68 | 232,834 | +1.54(+4.51%) |
Jun 12, 2013 | 34.67 | 35.11 | 33.95 | 34.14 | 192,304 | -0.20(-0.58%) |
Jun 11, 2013 | 34.36 | 34.95 | 34.00 | 34.34 | 119,050 | -0.41(-1.18%) |
Jun 10, 2013 | 34.96 | 35.28 | 34.31 | 34.75 | 0 | +0.06(+0.17%) |
Jun 07, 2013 | 34.73 | 35.05 | 33.81 | 34.69 | 0 | +0.24(+0.70%) |
Jun 06, 2013 | 36.40 | 36.91 | 34.12 | 34.45 | 353,561 | -1.89(-5.20%) |
Jun 05, 2013 | 36.70 | 37.20 | 36.00 | 36.34 | 0 | -0.30(-0.82%) |
Jun 04, 2013 | 37.88 | 37.88 | 36.42 | 36.64 | 0 | -1.01(-2.68%) |