Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.91 | 35.12 | 34.70 | 34.79 | 1,255,070 | +0.56(+1.62%) |
Aug 29, 2013 | 34.56 | 34.75 | 34.23 | 34.24 | 968,478 | -0.01(-0.02%) |
Aug 28, 2013 | 34.49 | 34.69 | 34.22 | 34.25 | 692,853 | -0.34(-0.98%) |
Aug 27, 2013 | 34.82 | 34.99 | 34.56 | 34.58 | 1,017,769 | -0.80(-2.25%) |
Aug 26, 2013 | 35.88 | 36.03 | 35.27 | 35.38 | 412,611 | -0.28(-0.79%) |
Aug 23, 2013 | 35.66 | 35.79 | 35.50 | 35.66 | 236,876 | +0.36(+1.03%) |
Aug 22, 2013 | 34.94 | 35.53 | 34.84 | 35.30 | 391,102 | +0.63(+1.81%) |
Aug 21, 2013 | 35.34 | 35.43 | 34.64 | 34.67 | 1,379,138 | -0.91(-2.57%) |
Aug 20, 2013 | 35.64 | 35.82 | 35.48 | 35.58 | 514,667 | +0.50(+1.43%) |
Aug 19, 2013 | 35.52 | 35.58 | 35.08 | 35.08 | 807,059 | -1.00(-2.78%) |
Aug 16, 2013 | 36.38 | 36.54 | 36.04 | 36.09 | 514,348 | -0.28(-0.77%) |
Aug 15, 2013 | 36.29 | 36.44 | 35.81 | 36.37 | 465,266 | -0.30(-0.81%) |
Aug 14, 2013 | 36.57 | 36.77 | 36.44 | 36.66 | 370,132 | +0.24(+0.67%) |
Aug 13, 2013 | 36.46 | 36.55 | 36.19 | 36.42 | 504,251 | -0.36(-0.97%) |
Aug 12, 2013 | 36.66 | 36.89 | 36.58 | 36.78 | 612,051 | +0.09(+0.24%) |
Aug 09, 2013 | 36.60 | 37.00 | 36.55 | 36.69 | 573,271 | +0.20(+0.56%) |
Aug 08, 2013 | 36.20 | 36.57 | 36.06 | 36.49 | 633,389 | +1.00(+2.81%) |
Aug 07, 2013 | 35.79 | 35.82 | 35.45 | 35.49 | 582,822 | -0.20(-0.57%) |
Aug 06, 2013 | 36.05 | 36.05 | 35.66 | 35.69 | 371,688 | -0.45(-1.26%) |
Aug 05, 2013 | 36.20 | 36.30 | 36.02 | 36.14 | 273,358 | -0.14(-0.38%) |
Aug 02, 2013 | 36.23 | 36.49 | 36.02 | 36.28 | 527,499 | +0.13(+0.35%) |
Aug 01, 2013 | 36.12 | 36.29 | 35.77 | 36.16 | 910,566 | +0.54(+1.53%) |
Jul 31, 2013 | 35.59 | 36.12 | 35.42 | 35.61 | 731,525 | -0.30(-0.85%) |
Jul 30, 2013 | 35.95 | 36.03 | 35.80 | 35.92 | 447,235 | +0.22(+0.62%) |
Jul 29, 2013 | 35.64 | 35.80 | 35.51 | 35.70 | 258,473 | -0.08(-0.23%) |
Jul 26, 2013 | 35.68 | 35.86 | 35.38 | 35.78 | 852,470 | -0.26(-0.73%) |
Jul 25, 2013 | 35.34 | 36.11 | 35.34 | 36.04 | 745,463 | +0.36(+1.00%) |
Jul 24, 2013 | 36.23 | 36.38 | 35.45 | 35.68 | 893,129 | -0.59(-1.61%) |
Jul 23, 2013 | 35.78 | 36.31 | 35.73 | 36.27 | 1,086,193 | +0.55(+1.54%) |
Jul 22, 2013 | 35.22 | 35.77 | 35.16 | 35.72 | 1,184,358 | +0.63(+1.79%) |
Jul 19, 2013 | 35.36 | 35.36 | 34.97 | 35.09 | 494,864 | -0.19(-0.54%) |
Jul 18, 2013 | 35.60 | 35.83 | 35.23 | 35.28 | 673,407 | -0.51(-1.42%) |
Jul 17, 2013 | 35.80 | 35.93 | 35.65 | 35.79 | 378,707 | +0.07(+0.20%) |
Jul 16, 2013 | 35.66 | 35.80 | 35.28 | 35.72 | 559,213 | +0.04(+0.12%) |
Jul 15, 2013 | 35.60 | 35.80 | 35.55 | 35.68 | 308,360 | +0.42(+1.20%) |
Jul 12, 2013 | 35.20 | 35.37 | 35.03 | 35.25 | 527,730 | -0.09(-0.25%) |
Jul 11, 2013 | 35.06 | 35.45 | 34.74 | 35.34 | 743,491 | +1.46(+4.30%) |
Jul 10, 2013 | 34.07 | 34.29 | 33.84 | 33.89 | 679,569 | -0.57(-1.66%) |
Jul 09, 2013 | 34.35 | 34.53 | 34.02 | 34.46 | 571,190 | +1.01(+3.02%) |
Jul 08, 2013 | 33.34 | 33.70 | 33.25 | 33.45 | 495,869 | +0.18(+0.54%) |
Jul 05, 2013 | 33.63 | 33.85 | 32.98 | 33.27 | 692,010 | -0.71(-2.09%) |
Jul 03, 2013 | 34.13 | 34.24 | 33.88 | 33.98 | 418,844 | -0.62(-1.80%) |
Jul 02, 2013 | 35.18 | 35.54 | 34.39 | 34.60 | 815,205 | -0.42(-1.21%) |
Jul 01, 2013 | 35.33 | 35.58 | 34.98 | 35.03 | 542,357 | +0.12(+0.34%) |
Jun 28, 2013 | 33.96 | 35.03 | 33.70 | 34.91 | 591,711 | +0.93(+2.72%) |
Jun 27, 2013 | 33.60 | 34.07 | 33.60 | 33.98 | 963,426 | +0.76(+2.29%) |
Jun 26, 2013 | 32.83 | 33.30 | 32.81 | 33.22 | 998,576 | +0.74(+2.27%) |
Jun 25, 2013 | 32.67 | 32.81 | 32.24 | 32.48 | 1,033,120 | +0.51(+1.61%) |
Jun 24, 2013 | 31.92 | 32.37 | 31.69 | 31.97 | 1,014,604 | -0.71(-2.17%) |
Jun 21, 2013 | 32.31 | 32.87 | 31.99 | 32.68 | 1,193,640 | +1.03(+3.25%) |
Jun 20, 2013 | 32.89 | 32.89 | 31.52 | 31.65 | 1,207,236 | -1.72(-5.17%) |
Jun 19, 2013 | 34.57 | 34.83 | 33.33 | 33.38 | 878,334 | -1.43(-4.11%) |
Jun 18, 2013 | 34.21 | 34.87 | 34.21 | 34.80 | 781,121 | +0.82(+2.41%) |
Jun 17, 2013 | 34.33 | 34.52 | 33.83 | 33.98 | 474,804 | -0.02(-0.07%) |
Jun 14, 2013 | 34.32 | 34.39 | 33.84 | 34.01 | 728,437 | -0.29(-0.84%) |
Jun 13, 2013 | 33.26 | 34.31 | 33.24 | 34.30 | 1,093,677 | +1.64(+5.01%) |
Jun 12, 2013 | 33.22 | 33.30 | 32.61 | 32.66 | 677,852 | -0.14(-0.41%) |
Jun 11, 2013 | 32.64 | 33.11 | 32.49 | 32.80 | 862,443 | -0.61(-1.82%) |
Jun 10, 2013 | 33.68 | 33.72 | 33.40 | 33.41 | 513,901 | -0.84(-2.46%) |
Jun 07, 2013 | 34.04 | 34.53 | 33.98 | 34.25 | 603,507 | -0.11(-0.31%) |
Jun 06, 2013 | 33.84 | 34.36 | 33.72 | 34.36 | 541,885 | +0.20(+0.59%) |
Jun 05, 2013 | 34.79 | 34.89 | 34.14 | 34.16 | 897,815 | -1.00(-2.84%) |
Jun 04, 2013 | 35.88 | 36.02 | 34.99 | 35.15 | 809,329 | -0.50(-1.39%) |