Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.50 | 33.69 | 33.26 | 33.32 | 437,890 | -0.25(-0.74%) |
Aug 29, 2013 | 33.29 | 33.74 | 33.29 | 33.57 | 234,410 | +0.28(+0.85%) |
Aug 28, 2013 | 33.24 | 33.40 | 33.17 | 33.29 | 171,107 | -0.02(-0.05%) |
Aug 27, 2013 | 33.22 | 33.47 | 33.05 | 33.31 | 474,889 | -0.27(-0.81%) |
Aug 26, 2013 | 33.76 | 33.87 | 33.46 | 33.58 | 217,206 | -0.18(-0.52%) |
Aug 23, 2013 | 33.79 | 33.86 | 33.57 | 33.76 | 136,696 | -0.03(-0.10%) |
Aug 22, 2013 | 33.71 | 33.93 | 33.52 | 33.79 | 159,015 | +0.26(+0.77%) |
Aug 21, 2013 | 33.89 | 34.00 | 33.47 | 33.53 | 132,955 | -0.51(-1.51%) |
Aug 20, 2013 | 33.74 | 34.16 | 33.69 | 34.05 | 130,322 | +0.29(+0.86%) |
Aug 19, 2013 | 33.86 | 33.98 | 33.71 | 33.76 | 120,675 | -0.23(-0.66%) |
Aug 16, 2013 | 34.02 | 34.27 | 33.97 | 33.98 | 344,469 | -0.26(-0.75%) |
Aug 15, 2013 | 34.35 | 34.52 | 33.89 | 34.24 | 184,186 | -0.58(-1.66%) |
Aug 14, 2013 | 35.04 | 35.20 | 34.69 | 34.82 | 102,946 | -0.23(-0.64%) |
Aug 13, 2013 | 34.92 | 35.11 | 34.56 | 35.04 | 142,963 | +0.09(+0.25%) |
Aug 12, 2013 | 34.63 | 35.11 | 34.63 | 34.96 | 108,267 | +0.10(+0.30%) |
Aug 09, 2013 | 35.18 | 35.29 | 34.76 | 34.85 | 94,734 | -0.33(-0.94%) |
Aug 08, 2013 | 35.16 | 35.37 | 34.93 | 35.18 | 211,494 | +0.09(+0.25%) |
Aug 07, 2013 | 35.08 | 35.43 | 35.08 | 35.09 | 117,036 | -0.18(-0.50%) |
Aug 06, 2013 | 35.38 | 35.46 | 35.11 | 35.27 | 143,468 | -0.17(-0.48%) |
Aug 05, 2013 | 35.17 | 35.52 | 35.05 | 35.44 | 98,450 | +0.15(+0.43%) |
Aug 02, 2013 | 35.53 | 35.57 | 34.97 | 35.29 | 149,499 | -0.38(-1.08%) |
Aug 01, 2013 | 35.49 | 36.31 | 35.27 | 35.67 | 383,967 | +0.48(+1.36%) |
Jul 31, 2013 | 35.19 | 35.35 | 34.97 | 35.19 | 246,970 | +0.18(+0.50%) |
Jul 30, 2013 | 34.97 | 35.37 | 34.77 | 35.01 | 172,980 | +0.23(+0.67%) |
Jul 29, 2013 | 34.60 | 34.86 | 34.17 | 34.78 | 156,554 | +0.03(+0.09%) |
Jul 26, 2013 | 34.72 | 35.01 | 34.32 | 34.75 | 81,130 | -0.42(-1.20%) |
Jul 25, 2013 | 35.10 | 35.36 | 34.85 | 35.17 | 234,965 | +0.06(+0.18%) |
Jul 24, 2013 | 34.89 | 35.17 | 34.67 | 35.11 | 219,724 | +0.41(+1.18%) |
Jul 23, 2013 | 35.06 | 35.11 | 34.49 | 34.70 | 243,224 | -0.31(-0.89%) |
Jul 22, 2013 | 34.68 | 35.11 | 34.81 | 35.01 | 102,889 | +0.21(+0.60%) |
Jul 19, 2013 | 34.75 | 34.88 | 34.48 | 34.81 | 133,391 | +0.02(+0.07%) |
Jul 18, 2013 | 34.77 | 35.04 | 34.49 | 34.78 | 189,105 | +0.18(+0.51%) |
Jul 17, 2013 | 34.71 | 34.81 | 34.47 | 34.61 | 143,243 | -0.17(-0.48%) |
Jul 16, 2013 | 35.10 | 35.13 | 34.68 | 34.77 | 166,773 | -0.25(-0.71%) |
Jul 15, 2013 | 35.02 | 35.11 | 34.67 | 35.02 | 181,649 | +0.05(+0.14%) |
Jul 12, 2013 | 35.05 | 35.30 | 34.79 | 34.97 | 150,463 | -0.10(-0.30%) |
Jul 11, 2013 | 35.33 | 35.37 | 34.85 | 35.08 | 228,509 | +0.22(+0.64%) |
Jul 10, 2013 | 34.60 | 35.17 | 34.08 | 34.85 | 319,090 | -0.31(-0.89%) |
Jul 09, 2013 | 34.46 | 35.21 | 34.14 | 35.17 | 209,792 | +1.02(+3.00%) |
Jul 08, 2013 | 34.16 | 34.49 | 34.01 | 34.14 | 145,752 | +0.15(+0.45%) |
Jul 05, 2013 | 33.94 | 34.01 | 33.57 | 33.99 | 132,453 | +0.60(+1.80%) |
Jul 03, 2013 | 33.09 | 33.47 | 32.82 | 33.39 | 164,492 | +0.37(+1.11%) |
Jul 02, 2013 | 33.05 | 33.39 | 32.68 | 33.02 | 141,796 | -0.05(-0.15%) |
Jul 01, 2013 | 32.21 | 33.33 | 31.95 | 33.07 | 142,459 | +0.71(+2.20%) |
Jun 28, 2013 | 32.61 | 32.94 | 32.33 | 32.36 | 297,002 | -0.29(-0.88%) |
Jun 27, 2013 | 32.29 | 32.76 | 32.29 | 32.65 | 120,064 | +0.58(+1.80%) |
Jun 26, 2013 | 32.47 | 32.47 | 32.02 | 32.07 | 187,513 | -0.14(-0.45%) |
Jun 25, 2013 | 32.48 | 32.88 | 32.01 | 32.22 | 203,098 | +0.15(+0.47%) |
Jun 24, 2013 | 31.88 | 32.34 | 31.79 | 32.06 | 257,365 | -0.33(-1.01%) |
Jun 21, 2013 | 31.72 | 32.48 | 31.64 | 32.39 | 584,105 | +0.78(+2.45%) |
Jun 20, 2013 | 32.05 | 32.19 | 31.50 | 31.62 | 193,136 | -0.81(-2.49%) |
Jun 19, 2013 | 33.21 | 33.21 | 32.38 | 32.42 | 102,996 | -0.74(-2.24%) |
Jun 18, 2013 | 32.83 | 33.20 | 32.61 | 33.17 | 207,597 | +0.46(+1.39%) |
Jun 17, 2013 | 32.50 | 32.81 | 32.28 | 32.71 | 136,363 | +0.55(+1.72%) |
Jun 14, 2013 | 32.61 | 32.66 | 31.97 | 32.16 | 91,649 | -0.54(-1.64%) |
Jun 13, 2013 | 32.10 | 32.77 | 31.78 | 32.70 | 100,665 | +0.59(+1.84%) |
Jun 12, 2013 | 32.69 | 32.69 | 32.05 | 32.10 | 96,823 | -0.36(-1.11%) |
Jun 11, 2013 | 32.36 | 32.70 | 32.24 | 32.46 | 106,964 | -0.42(-1.29%) |
Jun 10, 2013 | 32.78 | 32.93 | 32.44 | 32.89 | 96,158 | +0.26(+0.81%) |
Jun 07, 2013 | 31.84 | 32.75 | 31.54 | 32.62 | 213,727 | +0.54(+1.69%) |
Jun 06, 2013 | 32.56 | 32.70 | 31.84 | 32.08 | 274,315 | -0.42(-1.30%) |
Jun 05, 2013 | 33.33 | 33.34 | 32.43 | 32.50 | 159,321 | -0.86(-2.56%) |
Jun 04, 2013 | 33.54 | 33.89 | 32.83 | 33.36 | 283,450 | -0.11(-0.33%) |