Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.40 | 32.40 | 32.08 | 32.14 | 100,077 | -0.19(-0.59%) |
Aug 29, 2013 | 32.12 | 32.47 | 32.12 | 32.33 | 169,736 | +0.11(+0.34%) |
Aug 28, 2013 | 32.09 | 32.31 | 32.04 | 32.22 | 117,320 | +0.08(+0.25%) |
Aug 27, 2013 | 32.34 | 32.43 | 32.13 | 32.14 | 273,410 | -0.55(-1.68%) |
Aug 26, 2013 | 32.72 | 32.88 | 32.64 | 32.69 | 87,730 | -0.06(-0.18%) |
Aug 23, 2013 | 32.66 | 32.77 | 32.51 | 32.75 | 127,275 | +0.10(+0.31%) |
Aug 22, 2013 | 32.31 | 32.70 | 32.31 | 32.65 | 123,156 | +0.37(+1.15%) |
Aug 21, 2013 | 32.39 | 32.58 | 32.25 | 32.28 | 48,629 | -0.18(-0.55%) |
Aug 20, 2013 | 32.14 | 32.55 | 32.14 | 32.46 | 87,209 | +0.33(+1.03%) |
Aug 19, 2013 | 32.25 | 32.38 | 32.13 | 32.13 | 118,938 | -0.18(-0.56%) |
Aug 16, 2013 | 32.32 | 32.50 | 32.28 | 32.31 | 390,644 | -0.12(-0.37%) |
Aug 15, 2013 | 32.76 | 32.76 | 32.32 | 32.43 | 480,121 | -0.49(-1.49%) |
Aug 14, 2013 | 33.14 | 33.14 | 32.92 | 32.92 | 615,646 | -0.22(-0.66%) |
Aug 13, 2013 | 33.18 | 33.20 | 32.94 | 33.14 | 61,176 | +0.00(+0.00%) |
Aug 12, 2013 | 33.10 | 33.20 | 33.01 | 33.14 | 39,235 | -0.04(-0.11%) |
Aug 09, 2013 | 33.15 | 33.29 | 33.10 | 33.18 | 111,792 | +0.04(+0.11%) |
Aug 08, 2013 | 33.14 | 33.22 | 32.99 | 33.14 | 81,479 | +0.15(+0.45%) |
Aug 07, 2013 | 33.15 | 33.15 | 32.93 | 32.99 | 80,356 | -0.23(-0.69%) |
Aug 06, 2013 | 33.47 | 33.53 | 33.17 | 33.22 | 115,768 | -0.28(-0.84%) |
Aug 05, 2013 | 33.51 | 33.57 | 33.45 | 33.50 | 212,696 | -0.05(-0.15%) |
Aug 02, 2013 | 33.52 | 33.59 | 33.43 | 33.55 | 167,636 | -0.01(-0.03%) |
Aug 01, 2013 | 33.14 | 33.59 | 33.10 | 33.56 | 227,742 | +0.70(+2.13%) |
Jul 31, 2013 | 32.86 | 33.10 | 32.82 | 32.86 | 131,380 | +0.03(+0.09%) |
Jul 30, 2013 | 32.84 | 32.95 | 32.75 | 32.83 | 96,485 | +0.09(+0.27%) |
Jul 29, 2013 | 32.84 | 32.91 | 32.69 | 32.74 | 398,269 | -0.15(-0.46%) |
Jul 26, 2013 | 32.80 | 32.90 | 32.67 | 32.89 | 109,935 | -0.03(-0.09%) |
Jul 25, 2013 | 32.72 | 32.92 | 32.69 | 32.92 | 126,895 | +0.15(+0.46%) |
Jul 24, 2013 | 33.05 | 33.09 | 32.71 | 32.77 | 118,429 | -0.18(-0.55%) |
Jul 23, 2013 | 33.17 | 33.22 | 32.91 | 32.95 | 146,806 | -0.11(-0.33%) |
Jul 22, 2013 | 33.05 | 33.12 | 32.96 | 33.06 | 228,276 | +0.02(+0.06%) |
Jul 19, 2013 | 32.95 | 33.05 | 32.89 | 33.04 | 209,061 | +0.07(+0.21%) |
Jul 18, 2013 | 32.83 | 33.01 | 32.83 | 32.97 | 215,534 | +0.17(+0.52%) |
Jul 17, 2013 | 32.82 | 32.92 | 32.73 | 32.80 | 186,029 | +0.09(+0.28%) |
Jul 16, 2013 | 33.07 | 33.07 | 32.64 | 32.71 | 185,886 | -0.28(-0.85%) |
Jul 15, 2013 | 32.99 | 33.06 | 32.88 | 32.99 | 149,869 | +0.07(+0.21%) |
Jul 12, 2013 | 32.86 | 32.98 | 32.79 | 32.92 | 120,433 | +0.08(+0.24%) |
Jul 11, 2013 | 32.68 | 32.85 | 32.66 | 32.84 | 466,847 | +0.47(+1.45%) |
Jul 10, 2013 | 32.24 | 32.39 | 32.19 | 32.37 | 256,636 | +0.06(+0.19%) |
Jul 09, 2013 | 32.20 | 32.36 | 32.12 | 32.31 | 403,253 | +0.31(+0.97%) |
Jul 08, 2013 | 31.93 | 32.08 | 31.93 | 32.00 | 169,974 | +0.16(+0.50%) |
Jul 05, 2013 | 31.54 | 31.84 | 31.44 | 31.84 | 96,339 | +0.42(+1.34%) |
Jul 03, 2013 | 31.28 | 31.51 | 31.27 | 31.42 | 64,282 | +0.00(+0.00%) |
Jul 02, 2013 | 31.48 | 31.60 | 31.27 | 31.42 | 168,671 | -0.08(-0.25%) |
Jul 01, 2013 | 31.49 | 31.64 | 31.43 | 31.50 | 187,118 | +0.27(+0.86%) |
Jun 28, 2013 | 31.24 | 31.42 | 31.10 | 31.23 | 499,657 | +0.21(+0.68%) |
Jun 26, 2013 | 30.88 | 31.13 | 30.86 | 31.02 | 159,447 | +0.37(+1.21%) |
Jun 25, 2013 | 30.57 | 30.75 | 30.41 | 30.65 | 147,529 | +0.34(+1.12%) |
Jun 24, 2013 | 30.42 | 30.60 | 29.98 | 30.31 | 574,107 | -0.33(-1.08%) |
Jun 21, 2013 | 30.82 | 30.92 | 30.36 | 30.64 | 324,469 | -0.13(-0.42%) |
Jun 20, 2013 | 31.39 | 31.39 | 30.68 | 30.77 | 455,734 | -0.91(-2.87%) |
Jun 19, 2013 | 32.12 | 32.23 | 31.68 | 31.68 | 121,566 | -0.49(-1.52%) |
Jun 18, 2013 | 31.85 | 32.21 | 31.85 | 32.17 | 160,977 | +0.30(+0.94%) |
Jun 17, 2013 | 31.85 | 31.98 | 31.73 | 31.87 | 354,719 | +0.17(+0.54%) |
Jun 14, 2013 | 31.74 | 31.88 | 31.64 | 31.70 | 90,651 | -0.10(-0.31%) |
Jun 13, 2013 | 31.21 | 31.85 | 31.18 | 31.80 | 233,932 | +0.58(+1.86%) |
Jun 12, 2013 | 31.68 | 31.79 | 31.18 | 31.22 | 168,721 | -0.34(-1.08%) |
Jun 11, 2013 | 31.69 | 31.84 | 31.44 | 31.56 | 132,268 | -0.24(-0.75%) |
Jun 10, 2013 | 31.99 | 32.00 | 31.73 | 31.80 | 267,365 | -0.12(-0.37%) |
Jun 07, 2013 | 31.63 | 31.95 | 31.55 | 31.92 | 202,222 | +0.45(+1.42%) |
Jun 06, 2013 | 31.03 | 31.49 | 30.98 | 31.47 | 223,116 | +0.44(+1.42%) |
Jun 05, 2013 | 31.50 | 31.53 | 31.01 | 31.03 | 242,120 | -0.52(-1.65%) |
Jun 04, 2013 | 31.83 | 31.90 | 31.45 | 31.55 | 244,791 | -0.22(-0.69%) |