Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.95 | 34.95 | 34.95 | 0 | +0.23(+0.66%) | |
Aug 29, 2013 | 34.50 | 35.05 | 34.50 | 34.72 | 258,347 | +0.22(+0.64%) |
Aug 28, 2013 | 34.45 | 34.82 | 34.22 | 34.50 | 365,579 | +0.05(+0.15%) |
Aug 27, 2013 | 35.28 | 35.28 | 34.05 | 34.45 | 693,011 | -1.19(-3.34%) |
Aug 26, 2013 | 35.59 | 35.87 | 35.47 | 35.64 | 224,324 | -0.02(-0.06%) |
Aug 23, 2013 | 35.98 | 36.31 | 35.63 | 35.66 | 165,901 | -0.06(-0.17%) |
Aug 22, 2013 | 35.30 | 35.99 | 35.30 | 35.72 | 329,543 | +0.38(+1.08%) |
Aug 21, 2013 | 35.41 | 35.54 | 35.13 | 35.34 | 262,709 | -0.22(-0.62%) |
Aug 20, 2013 | 35.66 | 35.84 | 35.37 | 35.56 | 223,558 | -0.14(-0.39%) |
Aug 19, 2013 | 35.79 | 36.00 | 35.53 | 35.70 | 422,328 | -0.40(-1.11%) |
Aug 16, 2013 | 36.05 | 36.39 | 35.96 | 36.10 | 693,032 | +0.02(+0.06%) |
Aug 15, 2013 | 36.04 | 36.13 | 35.76 | 36.08 | 632,945 | +0.04(+0.11%) |
Aug 14, 2013 | 36.21 | 36.73 | 35.90 | 36.04 | 846,538 | -0.15(-0.41%) |
Aug 13, 2013 | 35.50 | 36.25 | 35.46 | 36.19 | 691,738 | +0.66(+1.86%) |
Aug 12, 2013 | 35.00 | 35.57 | 34.81 | 35.53 | 463,705 | +0.46(+1.31%) |
Aug 09, 2013 | 35.00 | 35.19 | 34.83 | 35.07 | 464,141 | +0.12(+0.34%) |
Aug 08, 2013 | 34.94 | 35.00 | 34.75 | 34.95 | 421,010 | -0.13(-0.37%) |
Aug 07, 2013 | 34.99 | 35.22 | 34.84 | 35.08 | 365,384 | +0.07(+0.20%) |
Aug 06, 2013 | 34.84 | 35.21 | 34.63 | 35.01 | 990,765 | -0.20(-0.57%) |
Aug 02, 2013 | 35.21 | 35.21 | 35.21 | 0 | -0.29(-0.82%) | |
Aug 01, 2013 | 35.46 | 35.80 | 35.37 | 35.50 | 1,422,090 | +0.00(+0.00%) |
Jul 31, 2013 | 34.01 | 36.36 | 34.01 | 35.50 | 3,150,975 | +3.17(+9.81%) |
Jul 30, 2013 | 32.00 | 33.11 | 31.96 | 32.33 | 1,563,632 | +0.32(+1.00%) |
Jul 29, 2013 | 31.15 | 32.05 | 31.00 | 32.01 | 945,281 | +0.89(+2.86%) |
Jul 26, 2013 | 30.79 | 31.20 | 30.79 | 31.12 | 555,286 | +0.12(+0.39%) |
Jul 25, 2013 | 31.18 | 31.30 | 30.62 | 31.00 | 537,695 | -0.18(-0.58%) |
Jul 24, 2013 | 29.76 | 31.44 | 29.76 | 31.18 | 922,619 | +1.42(+4.77%) |
Jul 23, 2013 | 29.99 | 30.38 | 29.74 | 29.76 | 539,466 | -0.29(-0.97%) |
Jul 22, 2013 | 30.55 | 30.55 | 29.42 | 30.05 | 1,190,583 | -0.67(-2.18%) |
Jul 19, 2013 | 30.95 | 31.04 | 30.72 | 30.72 | 565,765 | -0.24(-0.78%) |
Jul 18, 2013 | 30.65 | 31.00 | 30.56 | 30.96 | 743,923 | +0.31(+1.01%) |
Jul 17, 2013 | 30.55 | 30.85 | 30.54 | 30.65 | 374,079 | +0.10(+0.33%) |
Jul 16, 2013 | 30.99 | 31.05 | 30.52 | 30.55 | 265,910 | -0.43(-1.39%) |
Jul 15, 2013 | 30.95 | 31.07 | 30.75 | 30.98 | 713,181 | +0.17(+0.55%) |
Jul 12, 2013 | 31.10 | 31.19 | 30.74 | 30.81 | 765,110 | -0.22(-0.71%) |
Jul 11, 2013 | 30.82 | 31.05 | 30.52 | 31.03 | 441,362 | +0.24(+0.78%) |
Jul 10, 2013 | 30.31 | 30.84 | 30.13 | 30.79 | 477,783 | +0.39(+1.28%) |
Jul 09, 2013 | 30.81 | 30.84 | 30.26 | 30.40 | 597,737 | -0.51(-1.65%) |
Jul 08, 2013 | 30.97 | 31.09 | 30.76 | 30.91 | 295,770 | -0.08(-0.26%) |
Jul 05, 2013 | 30.82 | 31.25 | 30.66 | 30.99 | 315,368 | +0.18(+0.58%) |
Jul 04, 2013 | 31.40 | 31.48 | 30.70 | 30.81 | 118,825 | -0.10(-0.32%) |
Jul 03, 2013 | 31.13 | 31.21 | 30.51 | 30.91 | 406,408 | -0.18(-0.58%) |
Jul 02, 2013 | 31.10 | 31.50 | 30.52 | 31.09 | 545,761 | +0.29(+0.94%) |
Jun 28, 2013 | 30.80 | 30.80 | 30.80 | 0 | -1.20(-3.75%) | |
Jun 27, 2013 | 31.60 | 32.07 | 31.58 | 32.00 | 942,879 | +0.41(+1.30%) |
Jun 26, 2013 | 31.00 | 31.73 | 31.00 | 31.59 | 771,552 | +0.59(+1.90%) |
Jun 25, 2013 | 30.34 | 31.39 | 30.34 | 31.00 | 506,364 | +0.72(+2.38%) |
Jun 24, 2013 | 30.50 | 30.55 | 29.87 | 30.28 | 653,892 | -0.38(-1.24%) |
Jun 21, 2013 | 30.82 | 31.34 | 30.56 | 30.66 | 488,209 | -0.14(-0.45%) |
Jun 20, 2013 | 31.18 | 31.55 | 30.70 | 30.80 | 1,807,263 | -0.57(-1.82%) |
Jun 19, 2013 | 31.47 | 31.66 | 31.29 | 31.37 | 647,357 | +0.10(+0.32%) |
Jun 18, 2013 | 30.76 | 31.51 | 30.75 | 31.27 | 810,158 | +0.43(+1.39%) |
Jun 17, 2013 | 30.38 | 30.98 | 29.80 | 30.84 | 906,179 | +0.79(+2.63%) |
Jun 14, 2013 | 30.62 | 30.86 | 29.98 | 30.05 | 647,629 | -0.71(-2.31%) |
Jun 13, 2013 | 29.71 | 30.84 | 29.58 | 30.76 | 388,083 | +0.82(+2.74%) |
Jun 12, 2013 | 30.24 | 30.40 | 29.68 | 29.94 | 1,095,628 | -0.18(-0.60%) |
Jun 11, 2013 | 30.75 | 30.79 | 30.08 | 30.12 | 864,877 | -0.72(-2.33%) |
Jun 10, 2013 | 31.44 | 31.44 | 30.42 | 30.84 | 619,800 | -0.60(-1.91%) |
Jun 07, 2013 | 30.99 | 31.91 | 30.81 | 31.44 | 659,066 | +0.47(+1.52%) |
Jun 06, 2013 | 31.06 | 31.32 | 30.84 | 30.97 | 333,161 | -0.09(-0.29%) |
Jun 05, 2013 | 31.69 | 31.73 | 30.75 | 31.06 | 613,624 | -0.59(-1.86%) |
Jun 04, 2013 | 31.79 | 32.38 | 31.45 | 31.65 | 467,525 | -0.14(-0.44%) |