Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.23 | 34.40 | 33.94 | 34.00 | 0 | -0.34(-0.98%) |
Aug 29, 2013 | 34.42 | 34.50 | 34.09 | 34.34 | 0 | +0.21(+0.62%) |
Aug 28, 2013 | 34.17 | 34.37 | 34.08 | 34.13 | 0 | -0.08(-0.25%) |
Aug 27, 2013 | 34.67 | 34.97 | 34.19 | 34.21 | 0 | -0.58(-1.67%) |
Aug 26, 2013 | 34.98 | 35.32 | 34.67 | 34.80 | 0 | -0.06(-0.17%) |
Aug 23, 2013 | 35.00 | 35.45 | 34.75 | 34.86 | 0 | -0.21(-0.60%) |
Aug 22, 2013 | 35.13 | 35.63 | 34.57 | 35.07 | 9,929 | -0.06(-0.17%) |
Aug 21, 2013 | 35.22 | 35.68 | 34.91 | 35.13 | 0 | -0.24(-0.69%) |
Aug 20, 2013 | 35.26 | 35.44 | 34.56 | 35.37 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 35.86 | 36.03 | 35.26 | 35.30 | 0 | -0.76(-2.11%) |
Aug 16, 2013 | 36.04 | 36.48 | 35.93 | 36.06 | 0 | +0.03(+0.09%) |
Aug 15, 2013 | 35.98 | 36.58 | 35.61 | 36.03 | 13,788 | -0.52(-1.43%) |
Aug 14, 2013 | 36.57 | 37.00 | 36.49 | 36.55 | 0 | -0.01(-0.02%) |
Aug 13, 2013 | 37.63 | 37.63 | 36.01 | 36.56 | 12,537 | -0.34(-0.92%) |
Aug 12, 2013 | 36.88 | 37.69 | 36.74 | 36.90 | 16,815 | -0.08(-0.23%) |
Aug 09, 2013 | 36.95 | 37.17 | 36.38 | 36.98 | 19,601 | +0.05(+0.14%) |
Aug 08, 2013 | 37.01 | 37.03 | 36.14 | 36.93 | 10,341 | +0.18(+0.48%) |
Aug 07, 2013 | 39.53 | 39.80 | 35.63 | 36.76 | 27,081 | -2.91(-7.33%) |
Aug 06, 2013 | 38.97 | 40.20 | 38.78 | 39.66 | 37,801 | +0.42(+1.08%) |
Aug 05, 2013 | 39.57 | 39.57 | 39.06 | 39.24 | 5,952 | +0.34(+0.87%) |
Aug 02, 2013 | 39.12 | 39.52 | 38.56 | 38.90 | 9,754 | -0.49(-1.24%) |
Aug 01, 2013 | 38.79 | 39.62 | 38.06 | 39.39 | 9,070 | +0.69(+1.79%) |
Jul 31, 2013 | 38.52 | 38.81 | 38.06 | 38.70 | 0 | +0.57(+1.51%) |
Jul 30, 2013 | 38.47 | 38.67 | 38.11 | 38.12 | 0 | -0.50(-1.29%) |
Jul 29, 2013 | 38.11 | 39.15 | 38.11 | 38.62 | 0 | +0.41(+1.08%) |
Jul 26, 2013 | 38.75 | 39.02 | 38.21 | 38.21 | 0 | -0.76(-1.95%) |
Jul 25, 2013 | 38.36 | 38.98 | 38.31 | 38.97 | 0 | +0.62(+1.61%) |
Jul 24, 2013 | 38.43 | 38.57 | 38.34 | 38.35 | 0 | +0.01(+0.02%) |
Jul 23, 2013 | 38.77 | 38.83 | 38.32 | 38.34 | 0 | -0.17(-0.44%) |
Jul 22, 2013 | 37.82 | 38.68 | 37.82 | 38.51 | 0 | +0.19(+0.51%) |
Jul 19, 2013 | 38.01 | 38.37 | 37.18 | 38.32 | 0 | +0.33(+0.87%) |
Jul 18, 2013 | 37.97 | 38.38 | 36.98 | 37.99 | 0 | +0.21(+0.56%) |
Jul 17, 2013 | 37.46 | 37.82 | 37.09 | 37.78 | 14,391 | +0.52(+1.38%) |
Jul 16, 2013 | 35.39 | 37.33 | 35.39 | 37.26 | 0 | +1.88(+5.30%) |
Jul 15, 2013 | 37.33 | 37.33 | 35.07 | 35.39 | 0 | -1.60(-4.34%) |
Jul 12, 2013 | 36.76 | 37.33 | 36.40 | 36.99 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 37.02 | 37.16 | 36.54 | 36.98 | 0 | +0.27(+0.74%) |
Jul 10, 2013 | 36.39 | 37.36 | 36.06 | 36.71 | 0 | +0.36(+1.00%) |
Jul 09, 2013 | 36.69 | 36.69 | 36.16 | 36.34 | 0 | -0.24(-0.65%) |
Jul 08, 2013 | 36.47 | 36.64 | 36.24 | 36.58 | 0 | +0.31(+0.86%) |
Jul 05, 2013 | 36.22 | 36.64 | 35.73 | 36.27 | 0 | +0.62(+1.75%) |
Jul 03, 2013 | 35.06 | 36.11 | 35.06 | 35.64 | 0 | +0.33(+0.93%) |
Jul 02, 2013 | 35.29 | 35.45 | 34.13 | 35.31 | 0 | -0.11(-0.31%) |
Jul 01, 2013 | 34.07 | 35.47 | 34.07 | 35.42 | 0 | +1.55(+4.56%) |
Jun 28, 2013 | 33.62 | 34.26 | 33.48 | 33.88 | 157,578 | +0.08(+0.23%) |
Jun 27, 2013 | 33.76 | 34.42 | 33.47 | 33.80 | 0 | +0.13(+0.38%) |
Jun 26, 2013 | 34.96 | 35.29 | 33.45 | 33.67 | 0 | -1.40(-4.00%) |
Jun 25, 2013 | 35.95 | 35.95 | 34.85 | 35.08 | 0 | -0.51(-1.42%) |
Jun 24, 2013 | 35.54 | 35.76 | 34.89 | 35.58 | 0 | -0.30(-0.82%) |
Jun 21, 2013 | 36.35 | 36.68 | 35.87 | 35.88 | 16,868 | -0.30(-0.82%) |
Jun 20, 2013 | 36.65 | 36.77 | 35.71 | 36.17 | 0 | -0.93(-2.50%) |
Jun 19, 2013 | 37.38 | 37.72 | 36.68 | 37.10 | 0 | -0.31(-0.83%) |
Jun 18, 2013 | 37.36 | 37.84 | 37.18 | 37.41 | 0 | +0.07(+0.18%) |
Jun 17, 2013 | 38.19 | 38.50 | 37.01 | 37.34 | 0 | -0.63(-1.66%) |
Jun 14, 2013 | 38.45 | 38.45 | 37.97 | 37.97 | 0 | -0.58(-1.51%) |
Jun 13, 2013 | 38.45 | 38.61 | 37.81 | 38.56 | 4,162 | +0.11(+0.29%) |
Jun 12, 2013 | 38.47 | 38.73 | 37.74 | 38.45 | 7,860 | +0.41(+1.09%) |
Jun 11, 2013 | 38.35 | 38.37 | 37.51 | 38.03 | 6,828 | -0.62(-1.59%) |
Jun 10, 2013 | 37.86 | 38.75 | 37.76 | 38.65 | 0 | +0.84(+2.23%) |
Jun 07, 2013 | 38.13 | 38.13 | 37.60 | 37.81 | 0 | -0.19(-0.49%) |
Jun 06, 2013 | 37.78 | 38.28 | 37.01 | 37.99 | 6,530 | -0.01(-0.02%) |
Jun 05, 2013 | 38.26 | 38.50 | 37.97 | 38.00 | 0 | -0.81(-2.09%) |
Jun 04, 2013 | 39.04 | 39.10 | 38.62 | 38.81 | 0 | -0.02(-0.04%) |