Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.07 | 32.16 | 31.38 | 31.61 | 0 | -0.54(-1.68%) |
Aug 29, 2013 | 30.84 | 32.27 | 30.72 | 32.15 | 812,267 | +1.37(+4.45%) |
Aug 28, 2013 | 30.86 | 31.34 | 30.54 | 30.78 | 733,539 | -0.10(-0.32%) |
Aug 27, 2013 | 31.55 | 31.82 | 30.73 | 30.88 | 909,417 | -1.10(-3.44%) |
Aug 26, 2013 | 31.06 | 32.26 | 31.06 | 31.98 | 0 | +1.06(+3.43%) |
Aug 23, 2013 | 30.77 | 31.08 | 30.59 | 30.92 | 0 | +0.17(+0.55%) |
Aug 22, 2013 | 30.62 | 30.94 | 30.27 | 30.75 | 530,587 | +0.33(+1.08%) |
Aug 21, 2013 | 30.08 | 30.75 | 30.00 | 30.42 | 614,340 | +0.06(+0.20%) |
Aug 20, 2013 | 29.98 | 30.53 | 29.82 | 30.36 | 333,712 | +0.33(+1.10%) |
Aug 19, 2013 | 30.22 | 30.71 | 30.00 | 30.03 | 618,285 | -0.18(-0.60%) |
Aug 16, 2013 | 30.32 | 30.48 | 30.10 | 30.21 | 0 | -0.24(-0.79%) |
Aug 15, 2013 | 30.34 | 30.53 | 30.00 | 30.45 | 1,324,239 | +0.38(+1.26%) |
Aug 14, 2013 | 30.75 | 30.93 | 29.84 | 30.07 | 4,027,469 | -0.67(-2.18%) |
Aug 13, 2013 | 32.05 | 32.30 | 30.56 | 30.74 | 1,448,250 | -1.49(-4.62%) |
Aug 12, 2013 | 31.95 | 32.60 | 31.71 | 32.23 | 637,772 | +0.09(+0.28%) |
Aug 09, 2013 | 31.88 | 32.36 | 31.76 | 32.14 | 513,092 | +0.13(+0.41%) |
Aug 08, 2013 | 32.20 | 32.24 | 31.59 | 32.01 | 759,391 | -0.02(-0.06%) |
Aug 07, 2013 | 31.88 | 32.30 | 31.48 | 32.03 | 824,771 | +0.03(+0.09%) |
Aug 06, 2013 | 32.00 | 32.10 | 31.52 | 32.00 | 1,008,517 | +0.53(+1.68%) |
Aug 05, 2013 | 31.18 | 31.77 | 31.09 | 31.47 | 841,611 | +0.10(+0.32%) |
Aug 02, 2013 | 31.18 | 31.69 | 31.00 | 31.37 | 756,409 | +0.08(+0.26%) |
Aug 01, 2013 | 31.20 | 31.60 | 30.46 | 31.29 | 582,285 | +0.38(+1.23%) |
Jul 31, 2013 | 31.55 | 31.98 | 30.71 | 30.91 | 0 | -0.46(-1.47%) |
Jul 30, 2013 | 30.80 | 31.62 | 30.67 | 31.37 | 0 | +0.59(+1.92%) |
Jul 29, 2013 | 30.37 | 31.40 | 30.11 | 30.78 | 0 | +0.10(+0.33%) |
Jul 26, 2013 | 29.31 | 30.81 | 29.09 | 30.68 | 0 | +1.00(+3.37%) |
Jul 25, 2013 | 29.51 | 29.70 | 28.70 | 29.68 | 0 | -0.05(-0.17%) |
Jul 24, 2013 | 32.52 | 32.60 | 29.52 | 29.73 | 0 | -1.58(-5.05%) |
Jul 23, 2013 | 31.11 | 31.34 | 30.36 | 31.31 | 0 | +0.21(+0.68%) |
Jul 22, 2013 | 30.88 | 31.49 | 30.83 | 31.10 | 0 | +0.18(+0.58%) |
Jul 19, 2013 | 30.83 | 31.23 | 30.66 | 30.92 | 0 | -0.06(-0.19%) |
Jul 18, 2013 | 30.65 | 31.01 | 30.56 | 30.98 | 0 | +0.42(+1.37%) |
Jul 17, 2013 | 31.08 | 31.38 | 30.39 | 30.56 | 577,582 | -0.72(-2.30%) |
Jul 16, 2013 | 31.64 | 31.73 | 31.16 | 31.28 | 0 | -0.30(-0.95%) |
Jul 15, 2013 | 31.26 | 32.00 | 31.26 | 31.58 | 0 | +0.02(+0.06%) |
Jul 12, 2013 | 33.93 | 34.09 | 30.59 | 31.56 | 0 | -2.47(-7.26%) |
Jul 11, 2013 | 33.95 | 34.32 | 33.50 | 34.03 | 0 | +0.54(+1.61%) |
Jul 10, 2013 | 33.68 | 33.98 | 33.23 | 33.49 | 0 | -0.17(-0.51%) |
Jul 09, 2013 | 32.94 | 33.67 | 32.75 | 33.66 | 0 | +0.88(+2.68%) |
Jul 08, 2013 | 32.97 | 33.15 | 32.57 | 32.78 | 525,805 | -0.01(-0.03%) |
Jul 05, 2013 | 31.99 | 32.80 | 31.89 | 32.79 | 0 | +1.30(+4.13%) |
Jul 03, 2013 | 31.56 | 31.76 | 31.26 | 31.49 | 0 | -0.25(-0.79%) |
Jul 02, 2013 | 31.60 | 32.61 | 31.52 | 31.74 | 0 | +0.22(+0.70%) |
Jul 01, 2013 | 30.75 | 31.67 | 30.75 | 31.52 | 0 | +0.76(+2.47%) |
Jun 28, 2013 | 31.31 | 31.39 | 30.76 | 30.76 | 591,121 | -0.69(-2.19%) |
Jun 27, 2013 | 31.25 | 31.58 | 31.23 | 31.45 | 0 | +0.30(+0.96%) |
Jun 26, 2013 | 31.60 | 31.68 | 30.81 | 31.15 | 0 | -0.26(-0.83%) |
Jun 25, 2013 | 32.16 | 32.38 | 31.25 | 31.41 | 0 | -0.62(-1.94%) |
Jun 24, 2013 | 32.42 | 32.71 | 31.82 | 32.03 | 0 | -0.90(-2.73%) |
Jun 21, 2013 | 33.00 | 33.19 | 32.20 | 32.93 | 1,550,076 | -0.07(-0.21%) |
Jun 20, 2013 | 33.25 | 33.80 | 32.70 | 33.00 | 0 | -0.52(-1.55%) |
Jun 19, 2013 | 32.63 | 33.85 | 32.63 | 33.52 | 0 | +0.99(+3.04%) |
Jun 18, 2013 | 32.54 | 32.96 | 32.26 | 32.53 | 0 | -0.07(-0.21%) |
Jun 17, 2013 | 32.94 | 33.41 | 32.38 | 32.60 | 0 | -0.17(-0.52%) |
Jun 14, 2013 | 33.23 | 33.50 | 32.74 | 32.77 | 0 | -0.62(-1.86%) |
Jun 13, 2013 | 32.76 | 33.58 | 32.43 | 33.39 | 255,683 | +0.51(+1.55%) |
Jun 12, 2013 | 33.71 | 34.13 | 32.86 | 32.88 | 417,996 | -0.43(-1.29%) |
Jun 11, 2013 | 33.30 | 33.69 | 32.80 | 33.31 | 0 | -0.41(-1.22%) |
Jun 10, 2013 | 34.00 | 34.19 | 33.41 | 33.72 | 0 | -0.07(-0.21%) |
Jun 07, 2013 | 33.25 | 34.07 | 33.25 | 33.79 | 0 | +0.63(+1.90%) |
Jun 06, 2013 | 32.05 | 33.26 | 32.00 | 33.16 | 581,601 | +1.31(+4.11%) |
Jun 05, 2013 | 32.91 | 33.12 | 31.79 | 31.85 | 0 | -1.14(-3.46%) |
Jun 04, 2013 | 33.40 | 33.98 | 32.74 | 32.99 | 0 | -0.50(-1.49%) |