Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.08 | 35.11 | 34.15 | 34.17 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.83 | 35.38 | 34.83 | 35.15 | 474,781 | +0.16(+0.47%) |
Aug 28, 2013 | 34.60 | 35.35 | 34.37 | 34.98 | 773,341 | +0.58(+1.69%) |
Aug 27, 2013 | 34.93 | 34.93 | 34.40 | 34.40 | 453,533 | -0.83(-2.35%) |
Aug 26, 2013 | 35.06 | 35.45 | 35.02 | 35.23 | 374,425 | +0.11(+0.33%) |
Aug 23, 2013 | 35.74 | 35.90 | 35.09 | 35.11 | 0 | -0.52(-1.45%) |
Aug 22, 2013 | 35.39 | 35.81 | 35.28 | 35.63 | 443,650 | +0.44(+1.26%) |
Aug 21, 2013 | 35.37 | 35.42 | 35.01 | 35.19 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.33 | 35.72 | 35.17 | 35.52 | 360,428 | +0.32(+0.91%) |
Aug 19, 2013 | 35.26 | 35.43 | 35.20 | 35.20 | 354,764 | +0.00(+0.00%) |
Aug 16, 2013 | 34.93 | 35.39 | 34.93 | 35.20 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 35.07 | 35.17 | 34.71 | 35.07 | 764,438 | -0.26(-0.74%) |
Aug 14, 2013 | 35.47 | 35.55 | 35.19 | 35.33 | 590,634 | -0.16(-0.44%) |
Aug 13, 2013 | 35.65 | 35.69 | 35.08 | 35.48 | 829,205 | -0.11(-0.30%) |
Aug 12, 2013 | 35.65 | 36.04 | 35.52 | 35.59 | 704,793 | -0.19(-0.53%) |
Aug 09, 2013 | 35.61 | 36.10 | 35.61 | 35.78 | 685,902 | +0.09(+0.25%) |
Aug 08, 2013 | 35.37 | 35.84 | 35.36 | 35.69 | 759,671 | +0.55(+1.56%) |
Aug 07, 2013 | 34.94 | 35.58 | 34.94 | 35.14 | 871,762 | +0.06(+0.16%) |
Aug 06, 2013 | 35.83 | 35.98 | 35.03 | 35.08 | 1,075,814 | -0.83(-2.32%) |
Aug 05, 2013 | 35.60 | 35.94 | 35.34 | 35.92 | 680,018 | +0.36(+1.01%) |
Aug 02, 2013 | 35.15 | 35.65 | 35.10 | 35.56 | 845,879 | +0.43(+1.23%) |
Aug 01, 2013 | 34.93 | 35.46 | 34.80 | 35.12 | 1,229,716 | +0.51(+1.48%) |
Jul 31, 2013 | 34.42 | 34.77 | 34.37 | 34.61 | 0 | +0.37(+1.07%) |
Jul 30, 2013 | 33.82 | 34.33 | 33.68 | 34.24 | 0 | +0.49(+1.45%) |
Jul 29, 2013 | 33.11 | 33.80 | 33.11 | 33.75 | 0 | +0.48(+1.45%) |
Jul 26, 2013 | 33.44 | 33.53 | 32.82 | 33.27 | 0 | -0.04(-0.12%) |
Jul 25, 2013 | 32.91 | 33.33 | 32.51 | 33.31 | 0 | -0.86(-2.51%) |
Jul 24, 2013 | 34.69 | 35.08 | 33.85 | 34.17 | 1,909,474 | -0.52(-1.50%) |
Jul 23, 2013 | 34.86 | 35.06 | 34.65 | 34.69 | 0 | -0.20(-0.56%) |
Jul 22, 2013 | 35.07 | 35.30 | 34.74 | 34.89 | 0 | -0.42(-1.18%) |
Jul 19, 2013 | 35.66 | 35.89 | 35.23 | 35.30 | 685,901 | -0.33(-0.94%) |
Jul 18, 2013 | 35.49 | 36.07 | 35.49 | 35.64 | 543,697 | +0.23(+0.65%) |
Jul 17, 2013 | 36.53 | 36.53 | 35.26 | 35.41 | 565,930 | -0.55(-1.52%) |
Jul 16, 2013 | 36.05 | 36.22 | 35.60 | 35.96 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 35.96 | 36.05 | 35.60 | 35.93 | 0 | +0.09(+0.25%) |
Jul 12, 2013 | 35.88 | 35.98 | 35.72 | 35.84 | 0 | +0.08(+0.23%) |
Jul 11, 2013 | 35.88 | 36.10 | 35.59 | 35.76 | 0 | +0.06(+0.16%) |
Jul 10, 2013 | 35.74 | 35.84 | 35.39 | 35.70 | 0 | -0.03(-0.09%) |
Jul 09, 2013 | 35.53 | 35.83 | 35.46 | 35.74 | 0 | +0.42(+1.20%) |
Jul 08, 2013 | 35.31 | 35.44 | 35.12 | 35.31 | 0 | +0.24(+0.70%) |
Jul 05, 2013 | 35.08 | 35.22 | 34.86 | 35.07 | 0 | +0.50(+1.44%) |
Jul 03, 2013 | 34.55 | 34.66 | 34.29 | 34.57 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 34.50 | 34.77 | 34.29 | 34.55 | 0 | +0.03(+0.09%) |
Jul 01, 2013 | 34.41 | 34.74 | 34.21 | 34.52 | 0 | +0.36(+1.05%) |
Jun 28, 2013 | 34.14 | 34.35 | 33.84 | 34.16 | 1,228,668 | +0.11(+0.34%) |
Jun 27, 2013 | 33.85 | 34.35 | 33.13 | 34.05 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.62 | 33.84 | 33.41 | 33.66 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.23 | 33.48 | 33.16 | 33.32 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.89 | 33.34 | 32.66 | 33.14 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 34.22 | 34.39 | 33.12 | 33.31 | 1,534,132 | -0.85(-2.48%) |
Jun 20, 2013 | 34.19 | 34.33 | 33.80 | 34.15 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.35 | 34.68 | 34.21 | 34.32 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.66 | 34.50 | 33.66 | 34.31 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 34.18 | 34.25 | 33.82 | 33.97 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.98 | 34.24 | 33.79 | 33.81 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.85 | 33.99 | 33.39 | 33.94 | 441,749 | +0.19(+0.56%) |
Jun 12, 2013 | 33.93 | 33.99 | 33.54 | 33.75 | 533,507 | -0.16(-0.46%) |
Jun 11, 2013 | 33.65 | 34.12 | 33.35 | 33.91 | 463,315 | -0.02(-0.07%) |
Jun 10, 2013 | 34.00 | 34.25 | 33.77 | 33.93 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.33 | 33.93 | 33.10 | 33.81 | 0 | +0.63(+1.89%) |
Jun 06, 2013 | 32.82 | 33.25 | 32.69 | 33.18 | 506,398 | +0.29(+0.87%) |
Jun 05, 2013 | 32.94 | 33.03 | 32.73 | 32.90 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.62 | 33.24 | 32.62 | 32.97 | 0 | +0.29(+0.87%) |