Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.63 | 36.91 | 35.20 | 36.31 | 563,153 | +0.76(+2.14%) |
Aug 29, 2013 | 33.34 | 37.65 | 33.34 | 35.55 | 1,986,863 | +3.59(+11.23%) |
Aug 28, 2013 | 31.70 | 32.07 | 31.50 | 31.96 | 353,248 | +0.23(+0.72%) |
Aug 27, 2013 | 31.76 | 32.09 | 31.40 | 31.73 | 172,791 | -0.32(-1.00%) |
Aug 26, 2013 | 31.50 | 32.40 | 31.39 | 32.05 | 156,783 | +0.62(+1.97%) |
Aug 23, 2013 | 31.43 | 31.50 | 31.16 | 31.43 | 126,356 | -0.03(-0.10%) |
Aug 22, 2013 | 30.99 | 31.58 | 30.76 | 31.46 | 53,824 | +0.54(+1.75%) |
Aug 21, 2013 | 30.65 | 31.18 | 30.56 | 30.92 | 82,489 | +0.10(+0.32%) |
Aug 20, 2013 | 30.45 | 30.92 | 29.91 | 30.82 | 83,699 | +0.39(+1.28%) |
Aug 19, 2013 | 30.97 | 31.17 | 30.37 | 30.43 | 81,498 | -0.48(-1.55%) |
Aug 16, 2013 | 30.92 | 31.10 | 30.53 | 30.91 | 135,707 | -0.01(-0.03%) |
Aug 15, 2013 | 31.48 | 31.61 | 30.79 | 30.92 | 206,722 | -0.80(-2.52%) |
Aug 14, 2013 | 31.93 | 31.93 | 31.50 | 31.72 | 142,065 | -0.24(-0.75%) |
Aug 13, 2013 | 31.98 | 32.00 | 31.62 | 31.96 | 243,977 | +0.05(+0.16%) |
Aug 12, 2013 | 30.93 | 32.00 | 30.90 | 31.91 | 284,125 | +0.84(+2.70%) |
Aug 09, 2013 | 31.46 | 31.65 | 31.00 | 31.07 | 122,708 | -0.38(-1.21%) |
Aug 08, 2013 | 31.48 | 31.80 | 31.21 | 31.45 | 153,755 | +0.26(+0.83%) |
Aug 07, 2013 | 31.45 | 31.45 | 31.00 | 31.19 | 129,869 | -0.26(-0.83%) |
Aug 06, 2013 | 31.41 | 31.53 | 31.07 | 31.45 | 102,095 | -0.01(-0.03%) |
Aug 05, 2013 | 31.40 | 31.99 | 31.35 | 31.46 | 153,573 | -0.12(-0.38%) |
Aug 02, 2013 | 31.99 | 31.99 | 31.32 | 31.58 | 118,312 | -0.30(-0.94%) |
Aug 01, 2013 | 31.27 | 32.12 | 31.25 | 31.88 | 141,371 | +0.78(+2.51%) |
Jul 31, 2013 | 31.09 | 31.28 | 30.67 | 31.10 | 197,531 | +0.02(+0.06%) |
Jul 30, 2013 | 31.87 | 32.10 | 30.98 | 31.08 | 158,066 | -0.65(-2.05%) |
Jul 29, 2013 | 30.67 | 32.11 | 30.67 | 31.73 | 299,917 | +1.04(+3.39%) |
Jul 26, 2013 | 30.92 | 30.92 | 30.45 | 30.69 | 173,705 | -0.23(-0.74%) |
Jul 25, 2013 | 30.17 | 30.94 | 30.07 | 30.92 | 131,832 | +0.77(+2.55%) |
Jul 24, 2013 | 30.90 | 31.10 | 30.01 | 30.15 | 118,661 | -0.71(-2.30%) |
Jul 23, 2013 | 30.68 | 31.01 | 30.65 | 30.86 | 201,788 | +0.33(+1.08%) |
Jul 22, 2013 | 30.02 | 30.60 | 30.02 | 30.53 | 151,063 | +0.49(+1.63%) |
Jul 19, 2013 | 29.87 | 30.06 | 29.74 | 30.04 | 126,108 | +0.06(+0.20%) |
Jul 18, 2013 | 30.10 | 30.21 | 29.79 | 29.98 | 123,770 | -0.05(-0.17%) |
Jul 17, 2013 | 30.01 | 30.20 | 29.78 | 30.03 | 202,365 | +0.16(+0.54%) |
Jul 16, 2013 | 29.86 | 30.24 | 29.74 | 29.87 | 181,209 | -0.06(-0.20%) |
Jul 15, 2013 | 29.84 | 30.23 | 29.66 | 29.93 | 149,412 | +0.02(+0.07%) |
Jul 12, 2013 | 29.88 | 30.09 | 29.51 | 29.91 | 159,897 | -0.06(-0.20%) |
Jul 11, 2013 | 29.89 | 30.67 | 29.79 | 29.97 | 306,402 | +0.51(+1.73%) |
Jul 10, 2013 | 29.06 | 29.82 | 29.06 | 29.46 | 160,332 | +0.33(+1.13%) |
Jul 09, 2013 | 29.24 | 29.23 | 28.82 | 29.13 | 224,445 | +0.09(+0.31%) |
Jul 08, 2013 | 28.71 | 29.27 | 28.48 | 29.04 | 278,622 | +0.48(+1.68%) |
Jul 05, 2013 | 27.78 | 28.91 | 27.64 | 28.56 | 240,196 | +1.12(+4.08%) |
Jul 03, 2013 | 26.17 | 27.64 | 26.17 | 27.44 | 270,929 | +1.36(+5.21%) |
Jul 02, 2013 | 26.88 | 27.37 | 25.95 | 26.08 | 220,708 | -0.88(-3.26%) |
Jul 01, 2013 | 26.55 | 27.13 | 26.45 | 26.96 | 169,424 | +0.69(+2.63%) |
Jun 28, 2013 | 25.98 | 26.58 | 25.90 | 26.27 | 534,919 | -0.22(-0.83%) |
Jun 26, 2013 | 26.82 | 26.98 | 26.49 | 26.49 | 112,632 | -0.26(-0.97%) |
Jun 25, 2013 | 26.65 | 27.12 | 26.51 | 26.75 | 165,351 | +0.34(+1.29%) |
Jun 24, 2013 | 26.72 | 26.81 | 26.15 | 26.41 | 238,527 | -0.43(-1.60%) |
Jun 21, 2013 | 27.00 | 27.30 | 26.75 | 26.84 | 251,663 | -0.17(-0.63%) |
Jun 20, 2013 | 26.84 | 27.09 | 26.48 | 27.01 | 119,553 | -0.09(-0.33%) |
Jun 19, 2013 | 27.25 | 27.45 | 27.05 | 27.10 | 313,266 | -0.23(-0.84%) |
Jun 18, 2013 | 28.00 | 28.19 | 27.20 | 27.33 | 164,018 | -0.69(-2.46%) |
Jun 17, 2013 | 28.28 | 28.35 | 27.45 | 28.02 | 176,751 | -0.04(-0.14%) |
Jun 14, 2013 | 28.30 | 28.57 | 27.79 | 28.06 | 136,117 | -0.28(-0.99%) |
Jun 13, 2013 | 28.07 | 28.42 | 27.82 | 28.34 | 139,870 | +0.31(+1.11%) |
Jun 12, 2013 | 28.25 | 28.76 | 28.01 | 28.03 | 120,130 | -0.01(-0.04%) |
Jun 11, 2013 | 28.37 | 28.65 | 28.00 | 28.04 | 129,037 | -0.76(-2.64%) |
Jun 10, 2013 | 28.26 | 28.82 | 28.06 | 28.80 | 199,652 | +0.60(+2.13%) |
Jun 07, 2013 | 27.77 | 28.39 | 27.62 | 28.20 | 373,028 | +0.44(+1.59%) |
Jun 06, 2013 | 27.98 | 28.28 | 27.49 | 27.76 | 407,776 | -0.23(-0.82%) |
Jun 05, 2013 | 29.78 | 29.91 | 27.70 | 27.99 | 515,274 | -1.88(-6.29%) |
Jun 04, 2013 | 29.99 | 30.12 | 29.63 | 29.87 | 276,538 | -0.12(-0.40%) |