Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.44 | 34.66 | 33.95 | 34.20 | 0 | -0.37(-1.07%) |
Aug 29, 2013 | 34.17 | 34.90 | 34.17 | 34.57 | 172,194 | +0.31(+0.91%) |
Aug 28, 2013 | 33.95 | 34.65 | 33.95 | 34.26 | 0 | +0.34(+1.01%) |
Aug 27, 2013 | 34.73 | 35.58 | 33.84 | 33.92 | 371,668 | +0.54(+1.62%) |
Aug 26, 2013 | 33.23 | 33.53 | 33.12 | 33.38 | 0 | +0.18(+0.54%) |
Aug 23, 2013 | 33.19 | 33.36 | 32.93 | 33.20 | 0 | -0.05(-0.14%) |
Aug 22, 2013 | 33.00 | 33.35 | 32.69 | 33.24 | 69,206 | +0.26(+0.77%) |
Aug 21, 2013 | 32.97 | 33.26 | 32.77 | 32.99 | 0 | -0.16(-0.49%) |
Aug 20, 2013 | 33.02 | 33.28 | 32.88 | 33.15 | 160,796 | +0.17(+0.52%) |
Aug 19, 2013 | 32.88 | 33.12 | 32.07 | 32.98 | 132,460 | -0.01(-0.03%) |
Aug 16, 2013 | 32.76 | 33.06 | 32.69 | 32.99 | 0 | +0.05(+0.14%) |
Aug 15, 2013 | 33.10 | 33.20 | 32.70 | 32.94 | 188,358 | -0.60(-1.78%) |
Aug 14, 2013 | 33.58 | 33.64 | 33.37 | 33.54 | 105,405 | +0.01(+0.03%) |
Aug 13, 2013 | 33.55 | 33.67 | 33.28 | 33.53 | 101,282 | +0.03(+0.08%) |
Aug 12, 2013 | 32.65 | 33.58 | 32.65 | 33.50 | 148,507 | +0.60(+1.81%) |
Aug 09, 2013 | 32.57 | 33.05 | 32.42 | 32.90 | 138,382 | +0.27(+0.84%) |
Aug 08, 2013 | 32.85 | 32.88 | 32.56 | 32.63 | 217,665 | -0.15(-0.46%) |
Aug 07, 2013 | 32.63 | 32.92 | 32.63 | 32.78 | 207,404 | -0.01(-0.03%) |
Aug 06, 2013 | 32.66 | 32.87 | 32.43 | 32.79 | 438,567 | -0.09(-0.29%) |
Aug 05, 2013 | 32.93 | 33.02 | 32.70 | 32.88 | 248,029 | -0.15(-0.46%) |
Aug 02, 2013 | 32.84 | 33.27 | 32.84 | 33.04 | 225,506 | -0.02(-0.06%) |
Aug 01, 2013 | 33.34 | 33.90 | 32.92 | 33.05 | 538,022 | -0.15(-0.46%) |
Jul 31, 2013 | 32.70 | 34.76 | 32.70 | 33.21 | 0 | +1.27(+3.97%) |
Jul 30, 2013 | 32.17 | 32.25 | 31.73 | 31.94 | 0 | -0.03(-0.09%) |
Jul 29, 2013 | 32.43 | 32.66 | 31.88 | 31.97 | 0 | -0.48(-1.49%) |
Jul 26, 2013 | 32.34 | 32.57 | 31.83 | 32.45 | 0 | -0.18(-0.55%) |
Jul 25, 2013 | 32.47 | 32.71 | 32.07 | 32.63 | 0 | +0.14(+0.44%) |
Jul 24, 2013 | 32.71 | 32.84 | 32.26 | 32.49 | 0 | -0.16(-0.49%) |
Jul 23, 2013 | 32.96 | 33.13 | 32.59 | 32.65 | 0 | -0.24(-0.72%) |
Jul 22, 2013 | 32.78 | 33.08 | 32.54 | 32.88 | 0 | +0.34(+1.05%) |
Jul 19, 2013 | 32.97 | 32.97 | 32.38 | 32.54 | 0 | -0.58(-1.74%) |
Jul 18, 2013 | 33.16 | 33.88 | 33.05 | 33.12 | 0 | +0.04(+0.11%) |
Jul 17, 2013 | 32.89 | 33.27 | 32.72 | 33.08 | 328,842 | +0.25(+0.75%) |
Jul 16, 2013 | 32.03 | 33.01 | 31.69 | 32.84 | 0 | +0.92(+2.88%) |
Jul 15, 2013 | 31.21 | 31.94 | 31.21 | 31.92 | 0 | +0.71(+2.27%) |
Jul 12, 2013 | 31.22 | 31.29 | 31.12 | 31.21 | 0 | -0.02(-0.06%) |
Jul 11, 2013 | 31.23 | 31.29 | 31.19 | 31.23 | 0 | +0.08(+0.24%) |
Jul 10, 2013 | 31.22 | 31.38 | 31.05 | 31.15 | 0 | -0.17(-0.54%) |
Jul 09, 2013 | 31.46 | 31.34 | 31.17 | 31.32 | 0 | -0.02(-0.06%) |
Jul 08, 2013 | 31.25 | 31.51 | 31.23 | 31.34 | 196,800 | +0.08(+0.24%) |
Jul 05, 2013 | 31.59 | 31.77 | 31.14 | 31.27 | 0 | +0.10(+0.33%) |
Jul 03, 2013 | 30.94 | 31.52 | 30.92 | 31.16 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 31.10 | 31.35 | 30.79 | 31.19 | 0 | -0.01(-0.03%) |
Jul 01, 2013 | 31.14 | 31.38 | 30.83 | 31.20 | 0 | +0.38(+1.23%) |
Jun 28, 2013 | 31.02 | 31.30 | 30.77 | 30.82 | 377,832 | -0.30(-0.97%) |
Jun 27, 2013 | 30.68 | 31.34 | 30.63 | 31.12 | 0 | +0.51(+1.67%) |
Jun 26, 2013 | 31.13 | 31.25 | 30.59 | 30.61 | 0 | -0.28(-0.92%) |
Jun 25, 2013 | 30.88 | 31.04 | 30.74 | 30.90 | 0 | +0.16(+0.52%) |
Jun 24, 2013 | 30.62 | 30.93 | 30.44 | 30.74 | 0 | -0.19(-0.61%) |
Jun 21, 2013 | 30.87 | 31.24 | 30.68 | 30.93 | 308,509 | +0.17(+0.55%) |
Jun 20, 2013 | 31.04 | 31.33 | 30.58 | 30.76 | 0 | -0.64(-2.05%) |
Jun 19, 2013 | 31.80 | 31.99 | 31.38 | 31.40 | 0 | -0.48(-1.51%) |
Jun 18, 2013 | 32.43 | 32.59 | 31.59 | 31.88 | 0 | -0.44(-1.35%) |
Jun 17, 2013 | 30.52 | 32.39 | 30.52 | 32.32 | 392,209 | +1.71(+5.60%) |
Jun 14, 2013 | 30.18 | 30.89 | 29.80 | 30.60 | 0 | +0.46(+1.54%) |
Jun 13, 2013 | 28.94 | 30.28 | 28.75 | 30.14 | 232,285 | +1.25(+4.32%) |
Jun 12, 2013 | 28.77 | 29.10 | 28.58 | 28.89 | 167,256 | +0.05(+0.16%) |
Jun 11, 2013 | 28.97 | 29.13 | 28.63 | 28.84 | 87,275 | -0.41(-1.39%) |
Jun 10, 2013 | 29.19 | 29.29 | 28.92 | 29.25 | 0 | +0.13(+0.45%) |
Jun 07, 2013 | 29.11 | 29.32 | 28.83 | 29.12 | 0 | +0.09(+0.29%) |
Jun 06, 2013 | 28.54 | 29.08 | 28.37 | 29.03 | 112,621 | +0.55(+1.93%) |
Jun 05, 2013 | 28.82 | 29.02 | 28.44 | 28.48 | 0 | -0.39(-1.34%) |
Jun 04, 2013 | 29.15 | 29.34 | 28.57 | 28.87 | 0 | -0.17(-0.59%) |