Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.15 | 33.30 | 32.52 | 32.58 | 264,528 | -0.61(-1.82%) |
Aug 29, 2013 | 32.69 | 33.26 | 32.53 | 33.19 | 208,648 | +0.46(+1.39%) |
Aug 28, 2013 | 32.85 | 33.02 | 32.66 | 32.73 | 150,102 | -0.11(-0.32%) |
Aug 27, 2013 | 33.57 | 33.68 | 32.82 | 32.84 | 233,359 | -1.02(-3.01%) |
Aug 26, 2013 | 33.90 | 34.25 | 33.80 | 33.86 | 175,890 | -0.04(-0.13%) |
Aug 23, 2013 | 33.92 | 34.01 | 33.55 | 33.90 | 137,172 | +0.01(+0.03%) |
Aug 22, 2013 | 33.48 | 33.96 | 33.48 | 33.89 | 96,143 | +0.48(+1.44%) |
Aug 21, 2013 | 33.80 | 33.86 | 33.39 | 33.41 | 135,743 | -0.48(-1.42%) |
Aug 20, 2013 | 33.66 | 33.99 | 33.38 | 33.89 | 176,254 | +0.25(+0.73%) |
Aug 19, 2013 | 33.87 | 34.10 | 33.61 | 33.65 | 131,723 | -0.28(-0.83%) |
Aug 16, 2013 | 33.69 | 34.19 | 33.63 | 33.93 | 156,366 | +0.07(+0.21%) |
Aug 15, 2013 | 34.42 | 34.42 | 33.78 | 33.86 | 199,724 | -0.87(-2.49%) |
Aug 14, 2013 | 35.00 | 35.01 | 34.66 | 34.72 | 139,882 | -0.38(-1.07%) |
Aug 13, 2013 | 34.95 | 35.12 | 34.63 | 35.10 | 197,506 | +0.12(+0.35%) |
Aug 12, 2013 | 35.22 | 35.48 | 34.87 | 34.98 | 309,747 | -0.47(-1.33%) |
Aug 09, 2013 | 35.19 | 35.69 | 35.12 | 35.45 | 232,985 | -0.21(-0.59%) |
Aug 08, 2013 | 35.85 | 36.08 | 35.26 | 35.66 | 200,334 | -0.03(-0.10%) |
Aug 07, 2013 | 35.46 | 35.86 | 34.20 | 35.69 | 215,417 | -0.19(-0.54%) |
Aug 06, 2013 | 35.95 | 36.05 | 35.56 | 35.89 | 188,113 | -0.17(-0.49%) |
Aug 05, 2013 | 36.02 | 36.14 | 35.83 | 36.06 | 171,312 | -0.02(-0.05%) |
Aug 02, 2013 | 36.88 | 37.02 | 36.01 | 36.08 | 237,155 | -0.92(-2.48%) |
Aug 01, 2013 | 36.28 | 37.08 | 36.18 | 37.00 | 325,031 | +1.09(+3.02%) |
Jul 31, 2013 | 35.68 | 36.17 | 35.60 | 35.91 | 253,301 | +0.35(+0.98%) |
Jul 30, 2013 | 35.69 | 35.83 | 35.41 | 35.56 | 123,225 | -0.03(-0.07%) |
Jul 29, 2013 | 35.68 | 35.68 | 35.25 | 35.59 | 160,644 | -0.18(-0.51%) |
Jul 26, 2013 | 35.60 | 35.90 | 35.48 | 35.77 | 179,361 | -0.10(-0.27%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.55 | 35.87 | 240,479 | +0.20(+0.56%) |
Jul 24, 2013 | 36.04 | 36.04 | 35.47 | 35.67 | 199,011 | -0.28(-0.78%) |
Jul 23, 2013 | 35.91 | 36.12 | 35.83 | 35.95 | 268,843 | +0.17(+0.49%) |
Jul 22, 2013 | 35.71 | 35.82 | 35.19 | 35.77 | 208,310 | +0.58(+1.64%) |
Jul 19, 2013 | 35.28 | 35.47 | 35.00 | 35.19 | 263,784 | -0.23(-0.64%) |
Jul 18, 2013 | 35.37 | 35.45 | 35.19 | 35.42 | 227,810 | +0.32(+0.92%) |
Jul 17, 2013 | 35.46 | 35.55 | 35.04 | 35.10 | 164,157 | -0.30(-0.84%) |
Jul 16, 2013 | 35.76 | 35.86 | 35.26 | 35.40 | 273,326 | -0.40(-1.12%) |
Jul 15, 2013 | 35.62 | 35.84 | 35.42 | 35.80 | 237,038 | +0.28(+0.79%) |
Jul 12, 2013 | 35.06 | 35.53 | 34.88 | 35.52 | 165,772 | +0.43(+1.22%) |
Jul 11, 2013 | 35.00 | 35.13 | 34.63 | 35.09 | 157,354 | +0.40(+1.16%) |
Jul 10, 2013 | 34.57 | 34.81 | 34.47 | 34.69 | 346,794 | +0.06(+0.18%) |
Jul 09, 2013 | 34.74 | 34.73 | 34.52 | 34.63 | 289,816 | +0.12(+0.36%) |
Jul 08, 2013 | 33.86 | 34.58 | 33.85 | 34.50 | 267,949 | +0.73(+2.18%) |
Jul 05, 2013 | 33.29 | 33.79 | 33.20 | 33.77 | 180,705 | +0.80(+2.42%) |
Jul 03, 2013 | 32.65 | 33.11 | 32.65 | 32.97 | 100,990 | -0.05(-0.16%) |
Jul 02, 2013 | 32.99 | 33.25 | 32.78 | 33.02 | 135,477 | -0.05(-0.16%) |
Jul 01, 2013 | 32.86 | 33.24 | 32.67 | 33.08 | 282,399 | +0.31(+0.96%) |
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,539 | +0.54(+1.68%) |
Jun 26, 2013 | 32.46 | 32.71 | 32.00 | 32.22 | 260,026 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,804 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.10 | 32.25 | 363,141 | -0.24(-0.75%) |
Jun 21, 2013 | 32.66 | 32.84 | 32.46 | 32.49 | 729,083 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,007 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,298 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.88 | 32.25 | 32.85 | 243,652 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.39 | 31.56 | 32.35 | 276,236 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.02 | 31.32 | 348,158 | -0.35(-1.11%) |
Jun 13, 2013 | 31.13 | 31.76 | 31.06 | 31.67 | 163,718 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.06 | 31.22 | 126,794 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.68 | 31.13 | 31.37 | 139,682 | -0.34(-1.08%) |
Jun 10, 2013 | 31.69 | 31.86 | 31.51 | 31.71 | 170,213 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,363 | +0.24(+0.75%) |
Jun 06, 2013 | 30.92 | 31.44 | 30.66 | 31.42 | 287,485 | +0.53(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,826 | -0.39(-1.23%) |
Jun 04, 2013 | 31.19 | 31.37 | 30.82 | 31.28 | 423,009 | +0.10(+0.31%) |