Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.00 | 33.41 | 32.82 | 33.26 | 104,736 | +0.26(+0.79%) |
Aug 29, 2013 | 32.85 | 33.37 | 32.85 | 33.00 | 67,241 | +0.11(+0.33%) |
Aug 28, 2013 | 32.86 | 33.20 | 32.65 | 32.89 | 111,555 | +0.00(+0.00%) |
Aug 27, 2013 | 33.55 | 33.56 | 32.44 | 32.89 | 184,955 | -1.00(-2.95%) |
Aug 26, 2013 | 33.92 | 34.13 | 33.75 | 33.89 | 81,234 | -0.07(-0.21%) |
Aug 23, 2013 | 34.05 | 34.49 | 33.91 | 33.96 | 64,135 | +0.01(+0.03%) |
Aug 22, 2013 | 33.62 | 34.27 | 33.60 | 33.95 | 63,670 | +0.21(+0.62%) |
Aug 21, 2013 | 33.98 | 34.02 | 33.66 | 33.74 | 66,481 | -0.47(-1.37%) |
Aug 20, 2013 | 34.38 | 34.48 | 34.05 | 34.21 | 104,272 | -0.30(-0.87%) |
Aug 19, 2013 | 34.79 | 34.79 | 34.41 | 34.51 | 80,102 | -0.47(-1.34%) |
Aug 16, 2013 | 34.88 | 35.17 | 34.77 | 34.98 | 76,817 | -0.06(-0.17%) |
Aug 15, 2013 | 34.83 | 35.06 | 34.56 | 35.04 | 152,553 | +0.16(+0.46%) |
Aug 14, 2013 | 34.99 | 35.54 | 34.76 | 34.88 | 111,443 | -0.11(-0.31%) |
Aug 13, 2013 | 34.37 | 35.05 | 34.29 | 34.99 | 133,891 | +0.55(+1.60%) |
Aug 12, 2013 | 33.97 | 34.54 | 33.78 | 34.44 | 76,670 | +0.38(+1.12%) |
Aug 09, 2013 | 33.81 | 34.15 | 33.77 | 34.06 | 90,645 | +0.24(+0.71%) |
Aug 08, 2013 | 33.71 | 33.84 | 33.40 | 33.82 | 101,076 | +0.17(+0.51%) |
Aug 07, 2013 | 33.57 | 33.78 | 33.46 | 33.65 | 142,313 | -0.09(-0.27%) |
Aug 06, 2013 | 33.90 | 33.94 | 32.90 | 33.74 | 205,795 | -0.71(-2.06%) |
Aug 05, 2013 | 33.90 | 34.55 | 33.90 | 34.45 | 113,162 | +0.57(+1.68%) |
Aug 02, 2013 | 34.15 | 34.15 | 33.59 | 33.88 | 164,135 | -0.42(-1.22%) |
Aug 01, 2013 | 34.45 | 34.72 | 34.29 | 34.30 | 291,219 | -0.31(-0.90%) |
Jul 31, 2013 | 32.91 | 35.25 | 31.38 | 34.61 | 589,523 | +3.23(+10.29%) |
Jul 30, 2013 | 31.19 | 32.17 | 31.09 | 31.38 | 304,728 | +0.16(+0.51%) |
Jul 29, 2013 | 30.32 | 31.23 | 30.20 | 31.22 | 244,604 | +0.97(+3.21%) |
Jul 26, 2013 | 30.04 | 30.36 | 30.03 | 30.25 | 101,846 | +0.07(+0.23%) |
Jul 25, 2013 | 30.21 | 30.38 | 29.79 | 30.18 | 141,885 | -0.01(-0.03%) |
Jul 24, 2013 | 28.97 | 30.52 | 28.97 | 30.19 | 205,978 | +1.22(+4.21%) |
Jul 23, 2013 | 29.14 | 29.49 | 28.91 | 28.97 | 109,157 | -0.14(-0.48%) |
Jul 22, 2013 | 29.42 | 29.66 | 28.44 | 29.11 | 189,154 | -0.55(-1.85%) |
Jul 19, 2013 | 29.73 | 29.92 | 29.64 | 29.66 | 72,538 | -0.21(-0.70%) |
Jul 18, 2013 | 29.49 | 29.87 | 29.40 | 29.87 | 120,385 | +0.44(+1.50%) |
Jul 17, 2013 | 29.46 | 29.72 | 29.32 | 29.43 | 49,664 | -0.03(-0.10%) |
Jul 16, 2013 | 29.75 | 29.77 | 29.42 | 29.46 | 83,201 | -0.29(-0.97%) |
Jul 15, 2013 | 29.69 | 29.85 | 29.55 | 29.75 | 102,779 | +0.09(+0.30%) |
Jul 12, 2013 | 29.90 | 30.03 | 29.56 | 29.66 | 110,304 | -0.23(-0.77%) |
Jul 11, 2013 | 29.58 | 29.89 | 29.30 | 29.89 | 77,926 | +0.60(+2.05%) |
Jul 10, 2013 | 28.84 | 29.33 | 28.66 | 29.29 | 112,694 | +0.39(+1.35%) |
Jul 09, 2013 | 29.27 | 29.25 | 28.71 | 28.90 | 137,034 | -0.35(-1.20%) |
Jul 08, 2013 | 29.30 | 29.47 | 29.15 | 29.25 | 102,347 | -0.08(-0.27%) |
Jul 05, 2013 | 29.21 | 29.53 | 28.94 | 29.33 | 126,978 | +0.16(+0.55%) |
Jul 03, 2013 | 29.45 | 29.58 | 29.06 | 29.17 | 85,930 | -0.29(-0.98%) |
Jul 02, 2013 | 29.51 | 29.84 | 28.95 | 29.46 | 297,450 | -0.06(-0.20%) |
Jul 01, 2013 | 29.35 | 29.84 | 29.35 | 29.52 | 47,234 | +0.23(+0.79%) |
Jun 28, 2013 | 30.28 | 30.37 | 29.23 | 29.29 | 194,254 | -1.24(-4.06%) |
Jun 27, 2013 | 30.17 | 30.59 | 30.14 | 30.53 | 108,747 | +0.36(+1.19%) |
Jun 26, 2013 | 29.62 | 30.28 | 29.61 | 30.17 | 145,548 | +0.65(+2.20%) |
Jun 25, 2013 | 28.96 | 29.86 | 28.90 | 29.52 | 191,554 | +0.64(+2.22%) |
Jun 24, 2013 | 28.98 | 29.10 | 28.35 | 28.88 | 247,909 | -0.43(-1.47%) |
Jun 21, 2013 | 29.47 | 30.00 | 29.15 | 29.31 | 122,299 | -0.36(-1.21%) |
Jun 20, 2013 | 30.13 | 30.47 | 29.59 | 29.67 | 181,478 | -0.86(-2.82%) |
Jun 19, 2013 | 30.83 | 31.04 | 30.47 | 30.53 | 168,783 | -0.08(-0.26%) |
Jun 18, 2013 | 30.18 | 30.86 | 30.18 | 30.61 | 127,483 | +0.32(+1.06%) |
Jun 17, 2013 | 29.91 | 30.41 | 29.33 | 30.29 | 166,697 | +0.74(+2.50%) |
Jun 14, 2013 | 30.10 | 30.37 | 29.47 | 29.55 | 177,980 | -0.68(-2.25%) |
Jun 13, 2013 | 29.23 | 30.35 | 29.12 | 30.23 | 181,378 | +0.94(+3.21%) |
Jun 12, 2013 | 29.83 | 29.92 | 29.12 | 29.29 | 235,212 | -0.26(-0.88%) |
Jun 11, 2013 | 30.06 | 30.23 | 29.50 | 29.55 | 254,560 | -0.71(-2.35%) |
Jun 10, 2013 | 30.78 | 30.80 | 29.87 | 30.26 | 125,269 | -0.59(-1.91%) |
Jun 07, 2013 | 30.34 | 31.22 | 30.25 | 30.85 | 124,041 | +0.70(+2.32%) |
Jun 06, 2013 | 30.08 | 30.56 | 29.97 | 30.15 | 123,653 | +0.14(+0.47%) |
Jun 05, 2013 | 30.54 | 30.62 | 29.69 | 30.01 | 212,873 | -0.60(-1.96%) |
Jun 04, 2013 | 30.81 | 31.36 | 30.40 | 30.61 | 130,632 | -0.32(-1.03%) |