Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.39 | 32.63 | 32.08 | 32.16 | 0 | -0.34(-1.05%) |
Aug 29, 2013 | 32.69 | 32.97 | 32.50 | 32.50 | 0 | -0.38(-1.17%) |
Aug 28, 2013 | 32.47 | 33.02 | 31.98 | 32.89 | 0 | +0.36(+1.10%) |
Aug 27, 2013 | 32.89 | 32.94 | 32.51 | 32.53 | 0 | -0.69(-2.08%) |
Aug 26, 2013 | 33.07 | 33.39 | 32.97 | 33.22 | 595,774 | +0.05(+0.16%) |
Aug 23, 2013 | 33.41 | 33.41 | 33.06 | 33.17 | 0 | -0.24(-0.73%) |
Aug 22, 2013 | 33.18 | 33.52 | 32.96 | 33.41 | 461,824 | +0.21(+0.63%) |
Aug 21, 2013 | 33.68 | 33.72 | 33.03 | 33.20 | 0 | -0.58(-1.71%) |
Aug 20, 2013 | 33.53 | 33.95 | 33.32 | 33.78 | 0 | +0.32(+0.97%) |
Aug 19, 2013 | 33.24 | 33.45 | 33.10 | 33.45 | 0 | +0.10(+0.31%) |
Aug 16, 2013 | 33.18 | 33.36 | 33.03 | 33.35 | 0 | +0.16(+0.47%) |
Aug 15, 2013 | 32.66 | 33.24 | 32.07 | 33.19 | 4,342,032 | -0.60(-1.79%) |
Aug 14, 2013 | 33.97 | 34.10 | 33.65 | 33.79 | 0 | -0.11(-0.34%) |
Aug 13, 2013 | 33.67 | 34.14 | 33.40 | 33.91 | 354,629 | +0.10(+0.28%) |
Aug 12, 2013 | 34.23 | 34.32 | 33.68 | 33.81 | 215,988 | -0.60(-1.75%) |
Aug 09, 2013 | 34.02 | 34.69 | 34.02 | 34.42 | 233,204 | +0.24(+0.72%) |
Aug 08, 2013 | 33.98 | 34.34 | 33.92 | 34.17 | 301,993 | +0.16(+0.48%) |
Aug 07, 2013 | 34.69 | 34.73 | 33.72 | 34.01 | 456,814 | -0.73(-2.10%) |
Aug 06, 2013 | 34.64 | 34.79 | 34.55 | 34.74 | 368,982 | +0.11(+0.33%) |
Aug 05, 2013 | 34.38 | 34.68 | 34.01 | 34.63 | 377,658 | +0.04(+0.13%) |
Aug 02, 2013 | 34.32 | 34.66 | 34.16 | 34.58 | 777,649 | +0.17(+0.48%) |
Aug 01, 2013 | 34.12 | 34.55 | 33.68 | 34.42 | 967,554 | +1.14(+3.42%) |
Jul 31, 2013 | 32.47 | 33.71 | 31.98 | 33.28 | 0 | +0.95(+2.95%) |
Jul 30, 2013 | 32.52 | 32.77 | 32.30 | 32.33 | 0 | -0.15(-0.46%) |
Jul 29, 2013 | 32.95 | 33.02 | 32.32 | 32.47 | 0 | -0.59(-1.80%) |
Jul 26, 2013 | 33.14 | 33.27 | 32.94 | 33.07 | 0 | -0.17(-0.53%) |
Jul 25, 2013 | 33.14 | 33.28 | 32.88 | 33.24 | 0 | +0.10(+0.32%) |
Jul 24, 2013 | 33.46 | 33.54 | 32.91 | 33.14 | 0 | -0.27(-0.81%) |
Jul 23, 2013 | 33.52 | 33.53 | 32.97 | 33.41 | 0 | +0.10(+0.29%) |
Jul 22, 2013 | 33.30 | 33.51 | 33.27 | 33.31 | 0 | +0.02(+0.05%) |
Jul 19, 2013 | 33.41 | 33.58 | 33.23 | 33.30 | 253,173 | -0.17(-0.52%) |
Jul 18, 2013 | 33.37 | 33.82 | 33.17 | 33.47 | 0 | +0.24(+0.74%) |
Jul 17, 2013 | 33.56 | 33.56 | 33.20 | 33.23 | 297,993 | -0.11(-0.34%) |
Jul 16, 2013 | 33.24 | 33.53 | 33.24 | 33.34 | 0 | -0.17(-0.50%) |
Jul 15, 2013 | 33.43 | 33.66 | 33.10 | 33.51 | 0 | -0.09(-0.26%) |
Jul 12, 2013 | 33.67 | 33.87 | 33.44 | 33.59 | 0 | -0.24(-0.70%) |
Jul 11, 2013 | 34.19 | 34.46 | 33.77 | 33.83 | 397,527 | -0.24(-0.69%) |
Jul 10, 2013 | 33.86 | 34.26 | 33.71 | 34.07 | 0 | +0.10(+0.28%) |
Jul 09, 2013 | 33.22 | 34.08 | 33.59 | 33.97 | 0 | +0.38(+1.12%) |
Jul 08, 2013 | 34.69 | 34.80 | 33.49 | 33.59 | 0 | -0.82(-2.39%) |
Jul 05, 2013 | 33.88 | 34.42 | 33.57 | 34.42 | 0 | +0.86(+2.55%) |
Jul 03, 2013 | 33.63 | 33.76 | 33.31 | 33.56 | 0 | -0.10(-0.29%) |
Jul 02, 2013 | 33.44 | 34.21 | 33.39 | 33.65 | 0 | +0.26(+0.79%) |
Jul 01, 2013 | 32.95 | 33.74 | 32.95 | 33.39 | 0 | +0.38(+1.14%) |
Jun 28, 2013 | 33.18 | 33.41 | 32.94 | 33.02 | 998,535 | +0.10(+0.32%) |
Jun 26, 2013 | 32.87 | 33.04 | 32.62 | 32.91 | 0 | +0.14(+0.43%) |
Jun 25, 2013 | 32.42 | 32.89 | 32.41 | 32.77 | 0 | +0.49(+1.52%) |
Jun 24, 2013 | 31.98 | 32.34 | 31.84 | 32.28 | 0 | -0.02(-0.05%) |
Jun 21, 2013 | 32.66 | 32.80 | 32.08 | 32.30 | 1,363,774 | -0.24(-0.73%) |
Jun 20, 2013 | 32.34 | 32.89 | 32.05 | 32.54 | 0 | -0.02(-0.05%) |
Jun 19, 2013 | 32.13 | 32.71 | 32.00 | 32.55 | 0 | +0.28(+0.87%) |
Jun 18, 2013 | 31.98 | 32.35 | 31.98 | 32.27 | 0 | +0.15(+0.46%) |
Jun 17, 2013 | 32.00 | 32.27 | 31.99 | 32.12 | 0 | +0.33(+1.05%) |
Jun 14, 2013 | 32.19 | 32.33 | 31.51 | 31.79 | 0 | -0.51(-1.57%) |
Jun 13, 2013 | 31.83 | 32.40 | 31.70 | 32.30 | 667,794 | +0.32(+1.01%) |
Jun 12, 2013 | 32.21 | 32.22 | 31.72 | 31.98 | 732,782 | -0.17(-0.53%) |
Jun 11, 2013 | 32.38 | 32.63 | 31.91 | 32.15 | 594,872 | -0.40(-1.22%) |
Jun 10, 2013 | 32.32 | 32.59 | 32.29 | 32.54 | 0 | +0.08(+0.24%) |
Jun 07, 2013 | 32.14 | 32.52 | 31.81 | 32.47 | 0 | +0.46(+1.45%) |
Jun 06, 2013 | 31.70 | 32.33 | 31.62 | 32.00 | 0 | +0.17(+0.52%) |
Jun 05, 2013 | 32.16 | 32.38 | 31.69 | 31.84 | 0 | -0.57(-1.75%) |
Jun 04, 2013 | 32.58 | 32.72 | 32.34 | 32.40 | 0 | -0.10(-0.30%) |