Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.84 | 34.87 | 33.91 | 33.93 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.58 | 35.14 | 34.58 | 34.90 | 478,128 | +0.16(+0.47%) |
Aug 28, 2013 | 34.36 | 35.10 | 34.13 | 34.74 | 778,793 | +0.58(+1.69%) |
Aug 27, 2013 | 34.68 | 34.68 | 34.15 | 34.16 | 456,731 | -0.82(-2.35%) |
Aug 26, 2013 | 34.81 | 35.20 | 34.78 | 34.98 | 377,065 | +0.11(+0.33%) |
Aug 23, 2013 | 35.49 | 35.65 | 34.84 | 34.87 | 0 | -0.51(-1.45%) |
Aug 22, 2013 | 35.15 | 35.56 | 35.03 | 35.38 | 446,778 | +0.44(+1.26%) |
Aug 21, 2013 | 35.12 | 35.17 | 34.76 | 34.94 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.08 | 35.47 | 34.93 | 35.27 | 362,969 | +0.32(+0.91%) |
Aug 19, 2013 | 35.02 | 35.18 | 34.95 | 34.95 | 357,265 | +0.00(+0.00%) |
Aug 16, 2013 | 34.69 | 35.15 | 34.69 | 34.95 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 34.82 | 34.93 | 34.46 | 34.82 | 769,827 | -0.26(-0.74%) |
Aug 14, 2013 | 35.23 | 35.30 | 34.94 | 35.08 | 594,798 | -0.15(-0.44%) |
Aug 13, 2013 | 35.40 | 35.44 | 34.84 | 35.23 | 835,050 | -0.11(-0.30%) |
Aug 12, 2013 | 35.41 | 35.79 | 35.27 | 35.34 | 709,762 | -0.19(-0.53%) |
Aug 09, 2013 | 35.36 | 35.85 | 35.36 | 35.53 | 690,737 | +0.09(+0.25%) |
Aug 08, 2013 | 35.12 | 35.59 | 35.11 | 35.44 | 765,026 | +0.54(+1.56%) |
Aug 07, 2013 | 34.70 | 35.33 | 34.70 | 34.89 | 877,907 | +0.06(+0.16%) |
Aug 06, 2013 | 35.58 | 35.73 | 34.79 | 34.84 | 1,083,398 | -0.83(-2.32%) |
Aug 05, 2013 | 35.35 | 35.69 | 35.10 | 35.67 | 684,812 | +0.36(+1.01%) |
Aug 02, 2013 | 34.90 | 35.41 | 34.85 | 35.31 | 851,842 | +0.43(+1.23%) |
Aug 01, 2013 | 34.68 | 35.21 | 34.55 | 34.88 | 1,238,385 | +0.51(+1.48%) |
Jul 31, 2013 | 34.18 | 34.53 | 34.13 | 34.37 | 0 | +0.36(+1.07%) |
Jul 30, 2013 | 33.59 | 34.09 | 33.44 | 34.00 | 0 | +0.49(+1.45%) |
Jul 29, 2013 | 32.88 | 33.57 | 32.88 | 33.52 | 0 | +0.48(+1.45%) |
Jul 26, 2013 | 33.20 | 33.29 | 32.59 | 33.04 | 0 | -0.04(-0.12%) |
Jul 25, 2013 | 32.68 | 33.10 | 32.28 | 33.08 | 0 | -0.85(-2.51%) |
Jul 24, 2013 | 34.45 | 34.84 | 33.62 | 33.93 | 1,922,935 | -0.52(-1.50%) |
Jul 23, 2013 | 34.61 | 34.81 | 34.41 | 34.45 | 0 | -0.19(-0.56%) |
Jul 22, 2013 | 34.82 | 35.06 | 34.50 | 34.64 | 0 | -0.41(-1.18%) |
Jul 19, 2013 | 35.41 | 35.64 | 34.98 | 35.06 | 690,736 | -0.33(-0.94%) |
Jul 18, 2013 | 35.24 | 35.81 | 35.24 | 35.39 | 547,530 | +0.23(+0.64%) |
Jul 17, 2013 | 36.27 | 36.27 | 35.01 | 35.16 | 569,919 | -0.54(-1.52%) |
Jul 16, 2013 | 35.79 | 35.96 | 35.35 | 35.70 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 35.70 | 35.79 | 35.35 | 35.68 | 0 | +0.09(+0.25%) |
Jul 12, 2013 | 35.63 | 35.73 | 35.47 | 35.59 | 0 | +0.08(+0.23%) |
Jul 11, 2013 | 35.63 | 35.85 | 35.34 | 35.51 | 0 | +0.06(+0.16%) |
Jul 10, 2013 | 35.49 | 35.59 | 35.15 | 35.45 | 0 | -0.03(-0.09%) |
Jul 09, 2013 | 35.28 | 35.58 | 35.21 | 35.49 | 0 | +0.42(+1.20%) |
Jul 08, 2013 | 35.06 | 35.19 | 34.88 | 35.06 | 0 | +0.24(+0.70%) |
Jul 05, 2013 | 34.83 | 34.98 | 34.61 | 34.82 | 0 | +0.49(+1.44%) |
Jul 03, 2013 | 34.31 | 34.42 | 34.05 | 34.33 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 34.26 | 34.52 | 34.05 | 34.31 | 0 | +0.03(+0.09%) |
Jul 01, 2013 | 34.17 | 34.50 | 33.97 | 34.28 | 0 | +0.36(+1.05%) |
Jun 28, 2013 | 33.90 | 34.11 | 33.60 | 33.92 | 1,237,329 | +0.11(+0.34%) |
Jun 27, 2013 | 33.62 | 34.11 | 32.89 | 33.81 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.38 | 33.61 | 33.18 | 33.42 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.00 | 33.24 | 32.93 | 33.09 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.66 | 33.11 | 32.43 | 32.91 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 33.98 | 34.15 | 32.89 | 33.07 | 1,544,947 | -0.84(-2.48%) |
Jun 20, 2013 | 33.96 | 34.09 | 33.56 | 33.91 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.11 | 34.44 | 33.97 | 34.08 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.43 | 34.26 | 33.43 | 34.07 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 33.94 | 34.01 | 33.58 | 33.74 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.74 | 34.00 | 33.55 | 33.57 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.62 | 33.76 | 33.15 | 33.70 | 444,863 | +0.19(+0.56%) |
Jun 12, 2013 | 33.69 | 33.76 | 33.31 | 33.52 | 537,268 | -0.15(-0.46%) |
Jun 11, 2013 | 33.41 | 33.88 | 33.11 | 33.67 | 466,582 | -0.02(-0.07%) |
Jun 10, 2013 | 33.76 | 34.01 | 33.53 | 33.70 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.10 | 33.69 | 32.86 | 33.57 | 0 | +0.62(+1.89%) |
Jun 06, 2013 | 32.59 | 33.02 | 32.46 | 32.95 | 509,968 | +0.28(+0.87%) |
Jun 05, 2013 | 32.71 | 32.80 | 32.51 | 32.67 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.39 | 33.01 | 32.39 | 32.74 | 0 | +0.28(+0.87%) |