Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.84 | 32.15 | 31.58 | 31.75 | 154,055 | -0.06(-0.18%) |
Aug 29, 2013 | 32.04 | 32.27 | 31.76 | 31.81 | 289,612 | -0.10(-0.30%) |
Aug 28, 2013 | 31.72 | 32.11 | 31.54 | 31.91 | 198,864 | +0.54(+1.71%) |
Aug 27, 2013 | 31.20 | 31.59 | 31.20 | 31.37 | 146,792 | +0.09(+0.28%) |
Aug 26, 2013 | 31.41 | 31.62 | 31.09 | 31.28 | 173,944 | -0.15(-0.48%) |
Aug 23, 2013 | 30.99 | 31.48 | 30.87 | 31.43 | 139,400 | +0.50(+1.62%) |
Aug 22, 2013 | 30.90 | 31.21 | 30.80 | 30.93 | 174,497 | -0.02(-0.08%) |
Aug 21, 2013 | 30.98 | 31.31 | 30.83 | 30.96 | 245,025 | -0.30(-0.97%) |
Aug 20, 2013 | 31.43 | 31.62 | 31.09 | 31.26 | 225,394 | -0.31(-0.98%) |
Aug 19, 2013 | 32.16 | 32.30 | 31.49 | 31.57 | 231,658 | -0.52(-1.63%) |
Aug 16, 2013 | 32.22 | 32.49 | 31.97 | 32.09 | 188,467 | -0.01(-0.02%) |
Aug 15, 2013 | 32.09 | 32.30 | 31.46 | 32.10 | 449,861 | -0.15(-0.47%) |
Aug 14, 2013 | 32.44 | 33.64 | 32.16 | 32.25 | 409,030 | +0.25(+0.77%) |
Aug 13, 2013 | 31.98 | 32.07 | 31.65 | 32.01 | 145,986 | -0.12(-0.37%) |
Aug 12, 2013 | 32.12 | 32.21 | 32.01 | 32.12 | 164,406 | -0.04(-0.12%) |
Aug 09, 2013 | 32.23 | 32.36 | 32.11 | 32.16 | 131,573 | -0.08(-0.25%) |
Aug 08, 2013 | 31.74 | 32.39 | 31.74 | 32.24 | 143,359 | +0.60(+1.88%) |
Aug 07, 2013 | 31.87 | 31.89 | 31.37 | 31.65 | 174,400 | -0.49(-1.53%) |
Aug 06, 2013 | 32.81 | 32.81 | 31.89 | 32.14 | 202,234 | -0.67(-2.03%) |
Aug 05, 2013 | 32.93 | 33.04 | 32.62 | 32.81 | 50,245 | -0.08(-0.24%) |
Aug 02, 2013 | 33.13 | 33.13 | 32.63 | 32.89 | 115,224 | -0.41(-1.22%) |
Aug 01, 2013 | 32.54 | 33.56 | 32.54 | 33.29 | 282,506 | +1.02(+3.18%) |
Jul 31, 2013 | 32.59 | 32.75 | 32.24 | 32.27 | 154,302 | -0.38(-1.17%) |
Jul 30, 2013 | 32.93 | 33.04 | 32.39 | 32.65 | 149,648 | -0.30(-0.92%) |
Jul 29, 2013 | 32.80 | 33.09 | 32.55 | 32.95 | 137,078 | -0.17(-0.50%) |
Jul 26, 2013 | 33.56 | 33.57 | 32.73 | 33.12 | 167,966 | -0.54(-1.61%) |
Jul 25, 2013 | 33.62 | 33.83 | 33.47 | 33.66 | 99,633 | +0.09(+0.26%) |
Jul 24, 2013 | 33.93 | 34.05 | 33.42 | 33.57 | 196,094 | -0.41(-1.19%) |
Jul 23, 2013 | 34.04 | 34.19 | 33.81 | 33.98 | 174,801 | +0.11(+0.33%) |
Jul 22, 2013 | 34.02 | 34.18 | 33.03 | 33.86 | 308,512 | +0.78(+2.35%) |
Jul 19, 2013 | 32.06 | 33.41 | 32.02 | 33.09 | 322,893 | +0.99(+3.09%) |
Jul 18, 2013 | 32.08 | 32.33 | 31.93 | 32.09 | 177,463 | +0.06(+0.17%) |
Jul 17, 2013 | 32.93 | 33.00 | 31.97 | 32.04 | 308,714 | -0.92(-2.80%) |
Jul 16, 2013 | 32.66 | 33.10 | 32.62 | 32.96 | 174,319 | +0.34(+1.05%) |
Jul 15, 2013 | 32.65 | 32.69 | 32.53 | 32.62 | 172,254 | -0.03(-0.10%) |
Jul 12, 2013 | 32.70 | 32.82 | 32.55 | 32.65 | 182,735 | -0.12(-0.36%) |
Jul 11, 2013 | 31.98 | 32.82 | 31.87 | 32.77 | 442,409 | +1.33(+4.22%) |
Jul 10, 2013 | 30.90 | 31.49 | 30.88 | 31.44 | 238,613 | +0.59(+1.91%) |
Jul 09, 2013 | 30.79 | 30.91 | 30.52 | 30.85 | 191,841 | +0.27(+0.88%) |
Jul 08, 2013 | 30.33 | 30.68 | 30.20 | 30.58 | 315,267 | +0.49(+1.64%) |
Jul 05, 2013 | 29.93 | 30.30 | 29.75 | 30.09 | 267,739 | +0.85(+2.91%) |
Jul 03, 2013 | 28.62 | 29.25 | 28.41 | 29.24 | 131,127 | +0.67(+2.34%) |
Jul 02, 2013 | 28.91 | 28.91 | 28.37 | 28.57 | 195,681 | -0.23(-0.80%) |
Jul 01, 2013 | 28.60 | 29.04 | 28.55 | 28.80 | 47,461 | +0.17(+0.58%) |
Jun 28, 2013 | 28.42 | 28.91 | 28.33 | 28.64 | 142,175 | +0.07(+0.25%) |
Jun 26, 2013 | 28.37 | 28.63 | 28.29 | 28.56 | 182,236 | +0.27(+0.95%) |
Jun 25, 2013 | 28.02 | 28.38 | 27.98 | 28.29 | 132,396 | +0.41(+1.45%) |
Jun 24, 2013 | 28.41 | 28.42 | 27.58 | 27.89 | 347,698 | -0.91(-3.17%) |
Jun 21, 2013 | 28.74 | 28.88 | 28.54 | 28.80 | 165,726 | +0.07(+0.25%) |
Jun 20, 2013 | 29.24 | 29.41 | 28.52 | 28.73 | 286,642 | -1.06(-3.57%) |
Jun 19, 2013 | 29.92 | 30.37 | 29.80 | 29.80 | 161,750 | -0.08(-0.27%) |
Jun 18, 2013 | 29.80 | 29.99 | 29.42 | 29.88 | 151,925 | +0.06(+0.21%) |
Jun 17, 2013 | 29.61 | 30.00 | 29.61 | 29.81 | 102,781 | +0.41(+1.38%) |
Jun 14, 2013 | 29.43 | 29.75 | 29.38 | 29.41 | 112,717 | +0.02(+0.08%) |
Jun 13, 2013 | 28.95 | 29.47 | 28.83 | 29.38 | 115,201 | +0.43(+1.48%) |
Jun 12, 2013 | 29.67 | 29.76 | 28.68 | 28.95 | 312,333 | -0.61(-2.07%) |
Jun 11, 2013 | 29.76 | 29.79 | 29.41 | 29.57 | 225,190 | -0.50(-1.66%) |
Jun 10, 2013 | 29.75 | 30.18 | 29.59 | 30.07 | 135,123 | +0.33(+1.12%) |
Jun 07, 2013 | 29.93 | 29.93 | 29.58 | 29.73 | 183,667 | -0.16(-0.53%) |
Jun 06, 2013 | 29.62 | 29.96 | 29.60 | 29.89 | 200,024 | +0.27(+0.91%) |
Jun 05, 2013 | 29.83 | 29.85 | 29.58 | 29.62 | 318,429 | -0.20(-0.67%) |
Jun 04, 2013 | 29.93 | 29.97 | 29.68 | 29.82 | 312,487 | -0.17(-0.56%) |