Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.82 | 35.87 | 34.90 | 34.99 | 194,661 | -0.88(-2.45%) |
Aug 29, 2013 | 36.18 | 36.33 | 35.74 | 35.87 | 283,911 | -0.28(-0.79%) |
Aug 28, 2013 | 36.22 | 36.35 | 36.12 | 36.16 | 293,267 | -0.11(-0.31%) |
Aug 27, 2013 | 36.20 | 36.48 | 35.99 | 36.27 | 345,343 | -0.21(-0.58%) |
Aug 26, 2013 | 36.62 | 37.17 | 36.42 | 36.48 | 145,246 | -0.03(-0.09%) |
Aug 23, 2013 | 36.39 | 36.62 | 36.27 | 36.52 | 128,872 | +0.13(+0.36%) |
Aug 22, 2013 | 36.07 | 36.51 | 35.89 | 36.39 | 128,585 | +0.29(+0.81%) |
Aug 21, 2013 | 35.99 | 36.53 | 35.93 | 36.09 | 140,668 | -0.13(-0.35%) |
Aug 20, 2013 | 35.95 | 36.36 | 35.90 | 36.22 | 231,163 | +0.27(+0.75%) |
Aug 19, 2013 | 35.96 | 36.23 | 35.82 | 35.95 | 155,218 | +0.00(+0.00%) |
Aug 16, 2013 | 35.95 | 36.13 | 35.58 | 35.95 | 170,078 | -0.19(-0.52%) |
Aug 15, 2013 | 36.91 | 36.95 | 36.08 | 36.14 | 171,435 | -1.13(-3.02%) |
Aug 14, 2013 | 37.54 | 37.56 | 37.11 | 37.27 | 190,864 | -0.16(-0.42%) |
Aug 13, 2013 | 37.05 | 37.50 | 36.97 | 37.42 | 134,601 | +0.27(+0.74%) |
Aug 12, 2013 | 37.03 | 37.45 | 36.93 | 37.15 | 227,564 | +0.07(+0.19%) |
Aug 09, 2013 | 37.01 | 37.30 | 37.01 | 37.08 | 219,145 | -0.02(-0.05%) |
Aug 08, 2013 | 35.37 | 37.13 | 35.37 | 37.09 | 366,008 | +0.03(+0.09%) |
Aug 07, 2013 | 36.96 | 37.35 | 36.96 | 37.06 | 187,753 | -0.04(-0.11%) |
Aug 06, 2013 | 37.08 | 37.45 | 36.99 | 37.10 | 331,782 | -0.04(-0.10%) |
Aug 05, 2013 | 36.19 | 37.14 | 36.16 | 37.14 | 446,116 | +1.04(+2.87%) |
Aug 02, 2013 | 34.34 | 36.15 | 34.34 | 36.11 | 388,814 | +0.17(+0.47%) |
Aug 01, 2013 | 35.87 | 36.41 | 35.77 | 35.94 | 391,747 | +1.03(+2.96%) |
Jul 31, 2013 | 34.51 | 35.09 | 34.31 | 34.90 | 285,348 | +0.49(+1.42%) |
Jul 30, 2013 | 34.12 | 34.48 | 34.02 | 34.42 | 238,509 | +0.32(+0.93%) |
Jul 29, 2013 | 34.40 | 34.48 | 34.01 | 34.10 | 304,750 | -0.35(-1.02%) |
Jul 26, 2013 | 34.72 | 34.77 | 34.27 | 34.45 | 167,164 | -0.49(-1.40%) |
Jul 25, 2013 | 34.45 | 35.03 | 34.45 | 34.94 | 196,010 | +0.38(+1.10%) |
Jul 24, 2013 | 35.13 | 35.13 | 34.49 | 34.56 | 206,977 | -0.57(-1.63%) |
Jul 23, 2013 | 35.14 | 35.26 | 35.06 | 35.13 | 118,611 | -0.03(-0.09%) |
Jul 22, 2013 | 34.77 | 35.21 | 34.77 | 35.16 | 161,729 | +0.24(+0.70%) |
Jul 19, 2013 | 34.73 | 35.20 | 34.73 | 34.92 | 188,492 | +0.17(+0.48%) |
Jul 18, 2013 | 34.27 | 34.78 | 34.27 | 34.76 | 215,669 | +0.55(+1.60%) |
Jul 17, 2013 | 34.27 | 34.50 | 34.18 | 34.21 | 117,826 | -0.04(-0.12%) |
Jul 16, 2013 | 34.30 | 34.44 | 34.09 | 34.25 | 282,480 | +0.01(+0.04%) |
Jul 15, 2013 | 34.41 | 34.54 | 33.99 | 34.24 | 539,295 | -0.18(-0.54%) |
Jul 12, 2013 | 34.23 | 34.51 | 33.95 | 34.42 | 418,978 | +0.17(+0.50%) |
Jul 11, 2013 | 34.45 | 34.45 | 34.04 | 34.25 | 447,226 | +0.16(+0.47%) |
Jul 10, 2013 | 34.15 | 34.15 | 33.85 | 34.09 | 446,500 | -0.01(-0.04%) |
Jul 09, 2013 | 34.37 | 34.44 | 34.04 | 34.10 | 373,056 | -0.21(-0.61%) |
Jul 08, 2013 | 34.38 | 34.50 | 34.20 | 34.31 | 182,663 | -0.06(-0.16%) |
Jul 05, 2013 | 34.00 | 34.37 | 33.70 | 34.37 | 184,476 | +0.73(+2.16%) |
Jul 03, 2013 | 33.56 | 33.77 | 33.48 | 33.64 | 126,747 | -0.05(-0.14%) |
Jul 02, 2013 | 33.80 | 33.89 | 33.41 | 33.69 | 732,768 | -0.11(-0.32%) |
Jul 01, 2013 | 33.44 | 33.81 | 33.31 | 33.80 | 256,029 | +0.59(+1.78%) |
Jun 28, 2013 | 33.05 | 33.50 | 33.05 | 33.20 | 1,039,176 | -0.00(-0.01%) |
Jun 27, 2013 | 33.03 | 33.41 | 33.03 | 33.21 | 454,729 | +0.34(+1.04%) |
Jun 26, 2013 | 32.77 | 33.00 | 32.58 | 32.87 | 326,672 | +0.15(+0.46%) |
Jun 25, 2013 | 32.38 | 32.72 | 32.17 | 32.72 | 495,990 | +0.46(+1.42%) |
Jun 24, 2013 | 31.90 | 32.35 | 31.83 | 32.26 | 379,719 | +0.18(+0.57%) |
Jun 21, 2013 | 31.41 | 32.08 | 31.27 | 32.08 | 763,553 | +0.58(+1.83%) |
Jun 20, 2013 | 31.56 | 31.66 | 31.37 | 31.50 | 190,085 | -0.40(-1.24%) |
Jun 19, 2013 | 32.17 | 32.25 | 31.90 | 31.90 | 166,467 | -0.32(-1.00%) |
Jun 18, 2013 | 32.10 | 32.39 | 31.88 | 32.22 | 229,218 | +0.24(+0.75%) |
Jun 17, 2013 | 31.94 | 32.10 | 31.76 | 31.98 | 376,841 | +0.19(+0.59%) |
Jun 14, 2013 | 31.78 | 31.85 | 31.66 | 31.79 | 173,998 | -0.05(-0.16%) |
Jun 13, 2013 | 31.36 | 32.00 | 31.14 | 31.84 | 216,351 | +0.48(+1.54%) |
Jun 12, 2013 | 31.47 | 31.77 | 31.13 | 31.36 | 464,236 | -0.05(-0.15%) |
Jun 11, 2013 | 31.30 | 31.55 | 30.98 | 31.40 | 147,682 | -0.05(-0.15%) |
Jun 10, 2013 | 31.77 | 31.77 | 31.32 | 31.45 | 183,725 | -0.20(-0.63%) |
Jun 07, 2013 | 31.03 | 31.87 | 30.09 | 31.65 | 269,438 | -0.01(-0.04%) |
Jun 06, 2013 | 31.92 | 32.00 | 31.55 | 31.66 | 176,812 | -0.34(-1.06%) |
Jun 05, 2013 | 32.51 | 32.61 | 31.92 | 32.00 | 146,768 | -0.51(-1.56%) |
Jun 04, 2013 | 32.64 | 32.84 | 32.11 | 32.51 | 235,045 | -0.17(-0.52%) |