Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.23 | 32.83 | 31.97 | 32.83 | 5,713 | +0.84(+2.61%) |
Aug 29, 2013 | 31.83 | 32.13 | 31.83 | 31.99 | 3,833 | -0.14(-0.42%) |
Aug 28, 2013 | 32.18 | 32.37 | 31.94 | 32.13 | 2,469 | -0.05(-0.17%) |
Aug 27, 2013 | 32.71 | 32.98 | 32.18 | 32.18 | 1,164 | -0.85(-2.56%) |
Aug 26, 2013 | 32.72 | 33.57 | 32.51 | 33.03 | 4,185 | +0.14(+0.44%) |
Aug 23, 2013 | 32.18 | 33.14 | 32.16 | 32.89 | 22,156 | +0.68(+2.10%) |
Aug 22, 2013 | 31.79 | 32.41 | 31.55 | 32.21 | 11,882 | +0.29(+0.90%) |
Aug 21, 2013 | 32.58 | 32.58 | 31.64 | 31.92 | 17,848 | -0.34(-1.06%) |
Aug 20, 2013 | 32.51 | 32.54 | 31.90 | 32.26 | 13,744 | -0.16(-0.50%) |
Aug 19, 2013 | 33.07 | 33.08 | 32.43 | 32.43 | 13,499 | -0.64(-1.93%) |
Aug 16, 2013 | 33.08 | 33.14 | 33.07 | 33.07 | 3,273 | -0.26(-0.78%) |
Aug 15, 2013 | 33.29 | 33.33 | 33.00 | 33.33 | 1,443 | +0.06(+0.19%) |
Aug 14, 2013 | 34.22 | 34.22 | 33.15 | 33.26 | 6,550 | -1.19(-3.44%) |
Aug 13, 2013 | 34.68 | 34.69 | 34.35 | 34.45 | 26,463 | -0.40(-1.15%) |
Aug 12, 2013 | 34.96 | 34.98 | 34.71 | 34.85 | 1,965 | -0.31(-0.89%) |
Aug 09, 2013 | 34.78 | 35.25 | 34.76 | 35.16 | 7,616 | +0.05(+0.15%) |
Aug 08, 2013 | 34.09 | 35.39 | 33.81 | 35.11 | 11,549 | +1.17(+3.45%) |
Aug 07, 2013 | 33.41 | 33.94 | 33.41 | 33.94 | 5,588 | +0.39(+1.15%) |
Aug 06, 2013 | 33.56 | 33.77 | 33.46 | 33.55 | 6,950 | +0.05(+0.16%) |
Aug 05, 2013 | 33.86 | 33.86 | 33.26 | 33.50 | 2,443 | -0.50(-1.46%) |
Aug 02, 2013 | 32.95 | 34.15 | 32.95 | 33.99 | 5,880 | +0.82(+2.47%) |
Aug 01, 2013 | 32.64 | 33.17 | 32.60 | 33.17 | 4,716 | +0.41(+1.26%) |
Jul 31, 2013 | 32.52 | 32.76 | 32.49 | 32.76 | 3,530 | -0.06(-0.19%) |
Jul 30, 2013 | 33.29 | 33.29 | 32.52 | 32.82 | 6,296 | -0.12(-0.36%) |
Jul 29, 2013 | 32.86 | 33.32 | 32.83 | 32.94 | 12,459 | -0.14(-0.41%) |
Jul 26, 2013 | 33.04 | 33.08 | 32.91 | 33.08 | 666 | -0.25(-0.76%) |
Jul 25, 2013 | 33.36 | 33.58 | 33.23 | 33.33 | 3,707 | -0.29(-0.86%) |
Jul 24, 2013 | 33.92 | 33.92 | 33.59 | 33.62 | 2,776 | -0.28(-0.82%) |
Jul 23, 2013 | 34.04 | 34.04 | 33.64 | 33.89 | 2,209 | +0.16(+0.49%) |
Jul 22, 2013 | 33.91 | 33.91 | 33.51 | 33.73 | 1,192 | -0.04(-0.11%) |
Jul 19, 2013 | 34.22 | 34.25 | 33.50 | 33.77 | 4,553 | -0.59(-1.71%) |
Jul 18, 2013 | 34.39 | 34.67 | 34.02 | 34.35 | 6,064 | -0.25(-0.73%) |
Jul 17, 2013 | 34.09 | 35.02 | 33.77 | 34.61 | 14,287 | +0.23(+0.68%) |
Jul 16, 2013 | 34.72 | 34.72 | 34.11 | 34.37 | 1,221 | -0.19(-0.55%) |
Jul 15, 2013 | 33.42 | 34.66 | 33.24 | 34.56 | 5,146 | +1.43(+4.32%) |
Jul 12, 2013 | 33.17 | 33.17 | 33.09 | 33.13 | 4,886 | -0.04(-0.11%) |
Jul 11, 2013 | 33.43 | 33.77 | 33.05 | 33.17 | 10,819 | -0.15(-0.45%) |
Jul 10, 2013 | 33.80 | 33.80 | 33.02 | 33.32 | 3,712 | -0.68(-1.99%) |
Jul 09, 2013 | 35.12 | 34.89 | 33.59 | 33.99 | 4,955 | -0.90(-2.58%) |
Jul 08, 2013 | 34.89 | 35.08 | 34.58 | 34.89 | 23,400 | +0.23(+0.65%) |
Jul 05, 2013 | 34.99 | 35.01 | 34.36 | 34.67 | 4,919 | -0.62(-1.76%) |
Jul 03, 2013 | 35.51 | 35.52 | 35.05 | 35.29 | 4,470 | +0.08(+0.23%) |
Jul 02, 2013 | 35.82 | 35.82 | 35.16 | 35.21 | 5,191 | -0.44(-1.24%) |
Jul 01, 2013 | 35.25 | 35.65 | 35.25 | 35.65 | 2,877 | +0.54(+1.54%) |
Jun 28, 2013 | 34.85 | 35.11 | 34.50 | 35.11 | 3,844 | +0.03(+0.08%) |
Jun 27, 2013 | 35.21 | 35.30 | 34.67 | 35.08 | 4,323 | -0.17(-0.49%) |
Jun 26, 2013 | 35.11 | 35.25 | 34.76 | 35.25 | 14,485 | +0.45(+1.29%) |
Jun 25, 2013 | 34.28 | 34.80 | 34.25 | 34.80 | 4,219 | +0.23(+0.65%) |
Jun 24, 2013 | 34.57 | 34.58 | 33.77 | 34.58 | 3,784 | +0.01(+0.03%) |
Jun 21, 2013 | 34.22 | 35.06 | 33.77 | 34.57 | 23,733 | +0.17(+0.50%) |
Jun 20, 2013 | 35.44 | 35.46 | 34.36 | 34.40 | 16,075 | -1.46(-4.07%) |
Jun 19, 2013 | 35.13 | 36.02 | 35.13 | 35.86 | 2,275 | +0.42(+1.19%) |
Jun 18, 2013 | 35.57 | 35.77 | 35.34 | 35.43 | 2,259 | -0.37(-1.03%) |
Jun 17, 2013 | 35.80 | 36.38 | 35.52 | 35.80 | 5,791 | +0.05(+0.15%) |
Jun 14, 2013 | 35.12 | 35.79 | 35.12 | 35.75 | 1,554 | +0.63(+1.80%) |
Jun 13, 2013 | 34.84 | 35.17 | 34.53 | 35.12 | 9,755 | +0.00(+0.00%) |
Jun 12, 2013 | 34.84 | 35.27 | 34.81 | 35.12 | 1,827 | +0.00(+0.00%) |
Jun 11, 2013 | 35.34 | 35.38 | 35.09 | 35.12 | 14,888 | -0.28(-0.79%) |
Jun 10, 2013 | 35.03 | 35.74 | 35.03 | 35.40 | 1,110 | +0.09(+0.26%) |
Jun 07, 2013 | 35.27 | 36.38 | 35.06 | 35.31 | 5,196 | +0.32(+0.93%) |
Jun 06, 2013 | 34.41 | 35.19 | 34.41 | 34.98 | 5,259 | +0.58(+1.68%) |
Jun 05, 2013 | 34.52 | 34.82 | 34.22 | 34.41 | 9,916 | -0.41(-1.16%) |
Jun 04, 2013 | 35.20 | 35.20 | 34.51 | 34.81 | 8,694 | -0.67(-1.88%) |