Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.55 | 33.68 | 33.01 | 33.14 | 0 | -0.38(-1.13%) |
Aug 29, 2013 | 33.29 | 33.65 | 33.18 | 33.52 | 352,291 | +0.16(+0.48%) |
Aug 28, 2013 | 33.57 | 33.63 | 33.31 | 33.36 | 0 | -0.20(-0.61%) |
Aug 27, 2013 | 33.72 | 33.83 | 33.47 | 33.56 | 0 | -0.47(-1.39%) |
Aug 26, 2013 | 34.34 | 34.43 | 34.00 | 34.03 | 581,106 | -0.34(-0.99%) |
Aug 23, 2013 | 34.56 | 34.56 | 34.23 | 34.37 | 0 | -0.11(-0.32%) |
Aug 22, 2013 | 34.29 | 34.54 | 34.18 | 34.48 | 253,969 | +0.31(+0.91%) |
Aug 21, 2013 | 34.34 | 34.49 | 34.00 | 34.17 | 0 | -0.28(-0.82%) |
Aug 20, 2013 | 34.29 | 34.57 | 34.09 | 34.45 | 560,999 | +0.22(+0.64%) |
Aug 19, 2013 | 34.66 | 34.75 | 34.23 | 34.24 | 451,311 | -0.41(-1.19%) |
Aug 16, 2013 | 34.53 | 34.86 | 34.45 | 34.65 | 0 | +0.01(+0.02%) |
Aug 15, 2013 | 35.08 | 35.19 | 34.53 | 34.64 | 657,285 | -0.83(-2.35%) |
Aug 14, 2013 | 35.28 | 35.50 | 35.19 | 35.48 | 0 | +0.11(+0.31%) |
Aug 13, 2013 | 35.11 | 35.49 | 34.94 | 35.37 | 641,946 | +0.16(+0.45%) |
Aug 12, 2013 | 35.06 | 35.40 | 34.85 | 35.21 | 307,043 | -0.09(-0.27%) |
Aug 09, 2013 | 35.32 | 35.47 | 35.07 | 35.30 | 408,500 | -0.05(-0.14%) |
Aug 08, 2013 | 35.33 | 35.46 | 35.12 | 35.35 | 420,452 | +0.13(+0.37%) |
Aug 07, 2013 | 35.27 | 35.32 | 34.98 | 35.22 | 488,511 | -0.15(-0.41%) |
Aug 06, 2013 | 35.62 | 35.72 | 35.20 | 35.37 | 941,631 | -0.27(-0.75%) |
Aug 05, 2013 | 36.01 | 36.03 | 35.52 | 35.64 | 741,922 | -0.45(-1.25%) |
Aug 02, 2013 | 36.15 | 36.21 | 35.94 | 36.09 | 650,013 | -0.13(-0.36%) |
Aug 01, 2013 | 35.78 | 36.26 | 35.78 | 36.22 | 713,444 | +0.66(+1.86%) |
Jul 31, 2013 | 35.66 | 35.72 | 35.38 | 35.56 | 831,964 | +0.06(+0.16%) |
Jul 30, 2013 | 35.89 | 35.93 | 35.40 | 35.50 | 655,072 | -0.12(-0.35%) |
Jul 29, 2013 | 35.62 | 35.72 | 35.46 | 35.62 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 35.50 | 35.77 | 35.16 | 35.64 | 0 | +0.17(+0.47%) |
Jul 25, 2013 | 35.13 | 35.50 | 35.04 | 35.47 | 0 | +0.15(+0.43%) |
Jul 24, 2013 | 35.99 | 36.09 | 35.21 | 35.32 | 0 | -0.61(-1.70%) |
Jul 23, 2013 | 36.27 | 36.27 | 35.78 | 35.93 | 1,070,227 | -0.35(-0.96%) |
Jul 22, 2013 | 35.95 | 36.28 | 35.95 | 36.27 | 0 | +0.33(+0.91%) |
Jul 19, 2013 | 36.00 | 36.06 | 35.75 | 35.95 | 0 | -0.05(-0.14%) |
Jul 18, 2013 | 35.66 | 36.03 | 35.65 | 36.00 | 0 | +0.44(+1.22%) |
Jul 17, 2013 | 35.72 | 35.93 | 35.48 | 35.56 | 558,132 | +0.03(+0.08%) |
Jul 16, 2013 | 35.96 | 36.00 | 35.40 | 35.53 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.90 | 35.90 | 35.64 | 35.84 | 0 | +0.16(+0.45%) |
Jul 12, 2013 | 35.31 | 35.71 | 35.27 | 35.68 | 0 | +0.25(+0.72%) |
Jul 11, 2013 | 35.61 | 35.64 | 35.33 | 35.42 | 1,022,360 | +0.23(+0.66%) |
Jul 10, 2013 | 34.91 | 35.22 | 34.77 | 35.19 | 0 | +0.30(+0.85%) |
Jul 09, 2013 | 34.71 | 34.95 | 34.44 | 34.90 | 0 | +0.51(+1.48%) |
Jul 08, 2013 | 34.02 | 34.44 | 33.71 | 34.39 | 0 | +0.55(+1.63%) |
Jul 05, 2013 | 33.85 | 33.91 | 33.57 | 33.84 | 0 | +0.23(+0.69%) |
Jul 03, 2013 | 32.99 | 33.66 | 32.99 | 33.60 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 33.73 | 33.92 | 33.53 | 33.61 | 0 | -0.15(-0.45%) |
Jul 01, 2013 | 33.55 | 33.81 | 33.40 | 33.76 | 0 | +0.45(+1.35%) |
Jun 28, 2013 | 33.45 | 33.62 | 33.21 | 33.31 | 2,348,874 | -0.25(-0.74%) |
Jun 27, 2013 | 33.18 | 33.65 | 33.18 | 33.56 | 0 | +0.45(+1.36%) |
Jun 26, 2013 | 32.91 | 33.32 | 32.89 | 33.11 | 0 | +0.43(+1.31%) |
Jun 25, 2013 | 32.81 | 32.87 | 32.49 | 32.68 | 0 | +0.20(+0.63%) |
Jun 24, 2013 | 32.75 | 32.76 | 32.46 | 32.48 | 0 | -0.46(-1.39%) |
Jun 21, 2013 | 33.12 | 33.20 | 32.71 | 32.94 | 1,318,856 | +0.08(+0.24%) |
Jun 20, 2013 | 33.21 | 33.50 | 32.81 | 32.86 | 0 | -0.71(-2.12%) |
Jun 19, 2013 | 34.05 | 34.15 | 33.56 | 33.57 | 0 | -0.60(-1.76%) |
Jun 18, 2013 | 33.94 | 34.20 | 33.84 | 34.17 | 792,749 | +0.20(+0.58%) |
Jun 17, 2013 | 33.50 | 34.04 | 33.39 | 33.97 | 0 | +0.77(+2.31%) |
Jun 14, 2013 | 33.42 | 33.57 | 33.19 | 33.21 | 0 | -0.19(-0.56%) |
Jun 13, 2013 | 32.75 | 33.39 | 32.63 | 33.39 | 668,769 | +0.58(+1.75%) |
Jun 12, 2013 | 32.97 | 33.31 | 32.81 | 32.82 | 1,009,253 | +0.09(+0.29%) |
Jun 11, 2013 | 33.15 | 33.26 | 32.67 | 32.72 | 1,517,916 | -0.70(-2.11%) |
Jun 10, 2013 | 33.49 | 33.49 | 33.20 | 33.43 | 0 | +0.02(+0.06%) |
Jun 07, 2013 | 33.34 | 33.44 | 33.07 | 33.41 | 0 | +0.37(+1.11%) |
Jun 06, 2013 | 32.79 | 33.05 | 32.48 | 33.04 | 0 | +0.26(+0.79%) |
Jun 05, 2013 | 33.16 | 33.24 | 32.76 | 32.78 | 0 | -0.43(-1.30%) |
Jun 04, 2013 | 33.98 | 33.98 | 33.18 | 33.21 | 0 | -0.68(-2.02%) |