Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.38 | 35.52 | 34.90 | 35.06 | 0 | -0.12(-0.34%) |
Aug 29, 2013 | 34.87 | 35.36 | 34.77 | 35.18 | 943,790 | +0.31(+0.89%) |
Aug 28, 2013 | 34.84 | 35.13 | 34.77 | 34.87 | 1,551,267 | +0.11(+0.33%) |
Aug 27, 2013 | 35.22 | 35.58 | 34.74 | 34.75 | 2,160,419 | -1.10(-3.07%) |
Aug 26, 2013 | 36.11 | 36.21 | 35.80 | 35.85 | 1,213,866 | -0.17(-0.48%) |
Aug 23, 2013 | 35.96 | 36.08 | 35.64 | 36.03 | 0 | +0.15(+0.43%) |
Aug 22, 2013 | 35.72 | 36.13 | 35.63 | 35.87 | 1,593,288 | +0.35(+0.98%) |
Aug 21, 2013 | 35.87 | 35.93 | 35.24 | 35.52 | 1,716,879 | -0.30(-0.83%) |
Aug 20, 2013 | 35.90 | 36.06 | 35.40 | 35.82 | 2,391,174 | +0.02(+0.05%) |
Aug 19, 2013 | 35.89 | 36.07 | 35.77 | 35.80 | 1,745,722 | -0.14(-0.39%) |
Aug 16, 2013 | 36.03 | 36.38 | 35.78 | 35.94 | 0 | -0.34(-0.93%) |
Aug 15, 2013 | 37.06 | 37.07 | 36.24 | 36.28 | 2,172,629 | -1.08(-2.89%) |
Aug 14, 2013 | 37.62 | 37.62 | 37.16 | 37.36 | 0 | -0.08(-0.22%) |
Aug 13, 2013 | 37.17 | 37.54 | 36.69 | 37.44 | 2,282,573 | +0.38(+1.02%) |
Aug 12, 2013 | 36.38 | 37.11 | 36.28 | 37.06 | 1,895,038 | +0.66(+1.80%) |
Aug 09, 2013 | 36.74 | 36.74 | 36.08 | 36.41 | 2,501,871 | -0.45(-1.23%) |
Aug 08, 2013 | 37.01 | 37.16 | 36.41 | 36.86 | 1,822,708 | +0.01(+0.03%) |
Aug 07, 2013 | 36.88 | 36.95 | 36.53 | 36.85 | 1,571,589 | +0.03(+0.07%) |
Aug 06, 2013 | 36.98 | 37.15 | 36.77 | 36.83 | 1,360,568 | -0.18(-0.48%) |
Aug 05, 2013 | 37.38 | 37.52 | 36.83 | 37.00 | 1,835,199 | -0.54(-1.43%) |
Aug 02, 2013 | 37.81 | 37.82 | 37.35 | 37.54 | 1,841,244 | -0.39(-1.03%) |
Aug 01, 2013 | 37.33 | 37.97 | 37.13 | 37.93 | 2,187,388 | +0.94(+2.54%) |
Jul 31, 2013 | 37.18 | 37.28 | 36.91 | 36.99 | 2,326,172 | +0.13(+0.36%) |
Jul 30, 2013 | 36.50 | 37.03 | 36.50 | 36.86 | 0 | +0.42(+1.14%) |
Jul 29, 2013 | 37.01 | 37.02 | 36.33 | 36.44 | 0 | -0.64(-1.74%) |
Jul 26, 2013 | 36.96 | 37.34 | 36.55 | 37.08 | 0 | -0.64(-1.69%) |
Jul 25, 2013 | 37.82 | 37.85 | 37.41 | 37.72 | 3,205,551 | +0.21(+0.57%) |
Jul 24, 2013 | 38.07 | 38.31 | 37.39 | 37.51 | 2,263,893 | -0.42(-1.11%) |
Jul 23, 2013 | 38.20 | 38.34 | 37.89 | 37.93 | 0 | -0.12(-0.32%) |
Jul 22, 2013 | 38.18 | 38.45 | 37.81 | 38.05 | 0 | -0.20(-0.54%) |
Jul 19, 2013 | 38.12 | 38.32 | 37.87 | 38.25 | 0 | +0.29(+0.76%) |
Jul 18, 2013 | 37.85 | 38.15 | 37.52 | 37.97 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 37.85 | 38.09 | 37.71 | 37.95 | 1,816,175 | +0.43(+1.14%) |
Jul 16, 2013 | 37.53 | 37.85 | 37.40 | 37.53 | 0 | +0.15(+0.39%) |
Jul 15, 2013 | 38.07 | 38.09 | 37.36 | 37.38 | 0 | -0.72(-1.89%) |
Jul 12, 2013 | 37.85 | 38.11 | 37.64 | 38.10 | 0 | +0.29(+0.77%) |
Jul 11, 2013 | 37.63 | 37.85 | 37.38 | 37.81 | 0 | +0.44(+1.16%) |
Jul 10, 2013 | 36.64 | 37.46 | 36.50 | 37.37 | 0 | +0.69(+1.87%) |
Jul 09, 2013 | 35.42 | 36.89 | 35.24 | 36.69 | 0 | +1.68(+4.79%) |
Jul 08, 2013 | 35.71 | 35.83 | 34.88 | 35.01 | 0 | -0.62(-1.74%) |
Jul 05, 2013 | 35.00 | 35.71 | 34.86 | 35.63 | 0 | +0.88(+2.54%) |
Jul 03, 2013 | 34.35 | 35.06 | 34.25 | 34.74 | 0 | +0.14(+0.40%) |
Jul 02, 2013 | 34.78 | 35.19 | 34.36 | 34.60 | 0 | -0.27(-0.78%) |
Jul 01, 2013 | 35.44 | 35.62 | 34.81 | 34.88 | 0 | -0.28(-0.81%) |
Jun 28, 2013 | 34.82 | 35.72 | 34.70 | 35.16 | 3,646,998 | +0.10(+0.29%) |
Jun 27, 2013 | 35.23 | 35.60 | 35.01 | 35.06 | 0 | +0.15(+0.43%) |
Jun 26, 2013 | 35.40 | 35.47 | 34.77 | 34.91 | 0 | -0.11(-0.31%) |
Jun 25, 2013 | 34.29 | 35.17 | 33.95 | 35.01 | 0 | +1.07(+3.14%) |
Jun 24, 2013 | 34.39 | 34.45 | 33.68 | 33.95 | 0 | -0.61(-1.75%) |
Jun 21, 2013 | 34.50 | 34.74 | 34.10 | 34.55 | 4,369,841 | +0.21(+0.62%) |
Jun 20, 2013 | 35.05 | 35.25 | 34.21 | 34.34 | 0 | -1.12(-3.17%) |
Jun 19, 2013 | 35.34 | 35.88 | 35.15 | 35.46 | 0 | -0.11(-0.32%) |
Jun 18, 2013 | 35.45 | 35.75 | 35.34 | 35.58 | 2,303,618 | +0.26(+0.73%) |
Jun 17, 2013 | 35.39 | 35.68 | 35.18 | 35.32 | 0 | +0.17(+0.48%) |
Jun 14, 2013 | 35.68 | 35.74 | 35.14 | 35.15 | 0 | -0.57(-1.59%) |
Jun 13, 2013 | 34.91 | 35.85 | 34.72 | 35.71 | 2,124,515 | +0.90(+2.59%) |
Jun 12, 2013 | 35.39 | 35.39 | 34.76 | 34.81 | 3,245,214 | -0.06(-0.18%) |
Jun 11, 2013 | 35.43 | 35.64 | 34.84 | 34.88 | 1,837,014 | -0.92(-2.57%) |
Jun 10, 2013 | 35.77 | 35.84 | 35.48 | 35.80 | 0 | -0.02(-0.05%) |
Jun 07, 2013 | 35.75 | 35.88 | 35.35 | 35.82 | 0 | +0.44(+1.23%) |
Jun 06, 2013 | 35.77 | 35.92 | 35.12 | 35.38 | 0 | -0.27(-0.74%) |
Jun 05, 2013 | 35.93 | 35.95 | 35.44 | 35.65 | 0 | -0.30(-0.84%) |
Jun 04, 2013 | 35.99 | 36.31 | 35.73 | 35.95 | 0 | +0.05(+0.14%) |