Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.02 | 31.50 | 30.41 | 31.04 | 401,615 | +0.14(+0.45%) |
Aug 29, 2013 | 30.00 | 31.04 | 29.59 | 30.90 | 447,118 | +0.91(+3.03%) |
Aug 28, 2013 | 29.78 | 30.10 | 29.32 | 29.99 | 581,070 | -0.36(-1.19%) |
Aug 27, 2013 | 30.30 | 30.60 | 30.05 | 30.35 | 692,523 | -1.59(-4.98%) |
Aug 26, 2013 | 32.02 | 32.38 | 31.87 | 31.94 | 170,630 | -0.06(-0.19%) |
Aug 23, 2013 | 32.95 | 33.16 | 31.55 | 32.00 | 369,996 | -0.68(-2.08%) |
Aug 22, 2013 | 33.35 | 33.49 | 32.62 | 32.68 | 215,006 | -0.69(-2.07%) |
Aug 21, 2013 | 32.80 | 33.64 | 32.75 | 33.37 | 434,666 | +0.64(+1.96%) |
Aug 20, 2013 | 32.42 | 32.95 | 31.54 | 32.73 | 626,516 | +1.11(+3.51%) |
Aug 19, 2013 | 31.62 | 31.75 | 31.17 | 31.62 | 285,361 | +0.44(+1.41%) |
Aug 16, 2013 | 31.39 | 31.83 | 30.91 | 31.18 | 336,339 | -0.26(-0.83%) |
Aug 15, 2013 | 31.37 | 31.97 | 31.25 | 31.44 | 298,152 | -0.28(-0.88%) |
Aug 14, 2013 | 32.21 | 32.53 | 31.68 | 31.72 | 208,069 | -0.36(-1.12%) |
Aug 13, 2013 | 32.39 | 32.64 | 31.82 | 32.08 | 175,977 | -0.23(-0.71%) |
Aug 12, 2013 | 32.99 | 33.17 | 32.30 | 32.31 | 146,198 | -0.34(-1.04%) |
Aug 09, 2013 | 33.62 | 33.62 | 32.58 | 32.65 | 263,558 | -1.33(-3.91%) |
Aug 08, 2013 | 34.00 | 34.75 | 33.88 | 33.98 | 480,773 | +0.35(+1.04%) |
Aug 07, 2013 | 33.16 | 33.65 | 32.79 | 33.63 | 299,449 | +0.81(+2.47%) |
Aug 06, 2013 | 32.36 | 33.20 | 32.25 | 32.82 | 268,356 | +0.63(+1.96%) |
Aug 05, 2013 | 32.58 | 32.60 | 31.86 | 32.19 | 168,525 | +0.20(+0.63%) |
Aug 02, 2013 | 31.82 | 32.20 | 31.71 | 31.99 | 244,836 | +0.55(+1.75%) |
Aug 01, 2013 | 31.76 | 31.82 | 31.25 | 31.44 | 484,993 | -1.64(-4.96%) |
Jul 31, 2013 | 34.61 | 34.83 | 32.90 | 33.08 | 453,877 | -1.57(-4.53%) |
Jul 30, 2013 | 34.08 | 35.03 | 34.07 | 34.65 | 550,883 | +1.05(+3.12%) |
Jul 29, 2013 | 33.22 | 33.90 | 33.05 | 33.60 | 224,821 | +0.22(+0.66%) |
Jul 26, 2013 | 33.06 | 34.01 | 32.99 | 33.38 | 342,549 | +0.79(+2.42%) |
Jul 25, 2013 | 32.97 | 33.88 | 32.45 | 32.59 | 449,223 | -0.35(-1.06%) |
Jul 24, 2013 | 31.84 | 33.25 | 31.58 | 32.94 | 588,614 | +1.58(+5.04%) |
Jul 23, 2013 | 32.14 | 32.21 | 31.16 | 31.36 | 362,188 | -0.45(-1.41%) |
Jul 22, 2013 | 30.81 | 31.89 | 30.45 | 31.81 | 517,560 | +1.36(+4.47%) |
Jul 19, 2013 | 30.22 | 31.54 | 30.15 | 30.45 | 468,846 | -0.29(-0.94%) |
Jul 18, 2013 | 31.76 | 31.77 | 30.52 | 30.74 | 656,816 | -1.46(-4.52%) |
Jul 17, 2013 | 32.57 | 32.79 | 32.00 | 32.20 | 299,645 | -0.56(-1.70%) |
Jul 16, 2013 | 32.17 | 32.82 | 32.07 | 32.75 | 363,061 | +0.45(+1.40%) |
Jul 15, 2013 | 33.12 | 33.14 | 32.21 | 32.30 | 329,693 | -0.39(-1.19%) |
Jul 12, 2013 | 33.24 | 33.65 | 32.57 | 32.69 | 472,382 | -1.18(-3.47%) |
Jul 11, 2013 | 33.24 | 34.20 | 33.20 | 33.87 | 499,333 | +0.80(+2.40%) |
Jul 10, 2013 | 33.33 | 33.78 | 32.58 | 33.07 | 1,010,746 | -1.30(-3.78%) |
Jul 09, 2013 | 35.17 | 35.10 | 34.30 | 34.37 | 330,873 | -0.73(-2.08%) |
Jul 08, 2013 | 35.35 | 35.58 | 34.51 | 35.10 | 280,757 | +0.28(+0.80%) |
Jul 05, 2013 | 36.00 | 36.30 | 34.73 | 34.82 | 878,697 | -1.68(-4.60%) |
Jul 03, 2013 | 36.30 | 37.05 | 35.75 | 36.50 | 781,855 | -1.54(-4.04%) |
Jul 02, 2013 | 38.75 | 38.90 | 37.70 | 38.04 | 723,306 | -1.21(-3.09%) |
Jul 01, 2013 | 39.39 | 39.76 | 39.00 | 39.25 | 309,431 | -1.21(-2.99%) |
Jun 28, 2013 | 39.76 | 40.52 | 39.37 | 40.46 | 294,117 | -1.07(-2.58%) |
Jun 26, 2013 | 41.45 | 43.13 | 41.24 | 41.53 | 261,883 | -0.06(-0.14%) |
Jun 25, 2013 | 41.12 | 42.07 | 41.05 | 41.59 | 143,466 | -0.33(-0.79%) |
Jun 24, 2013 | 43.49 | 43.62 | 41.47 | 41.92 | 273,530 | -1.02(-2.38%) |
Jun 21, 2013 | 41.91 | 43.62 | 41.80 | 42.94 | 486,449 | +1.09(+2.60%) |
Jun 20, 2013 | 40.90 | 42.20 | 39.52 | 41.85 | 783,971 | +3.09(+7.97%) |
Jun 19, 2013 | 38.33 | 39.10 | 38.05 | 38.76 | 327,696 | +0.46(+1.20%) |
Jun 18, 2013 | 38.57 | 39.01 | 38.20 | 38.30 | 308,981 | -0.61(-1.57%) |
Jun 17, 2013 | 38.61 | 39.29 | 38.39 | 38.91 | 333,991 | -0.05(-0.13%) |
Jun 14, 2013 | 38.86 | 39.21 | 38.65 | 38.96 | 651,419 | -1.10(-2.75%) |
Jun 13, 2013 | 41.18 | 41.20 | 39.85 | 40.06 | 268,594 | -0.81(-1.98%) |
Jun 12, 2013 | 40.65 | 41.16 | 40.30 | 40.87 | 448,303 | -0.56(-1.35%) |
Jun 11, 2013 | 42.23 | 42.32 | 41.22 | 41.43 | 342,894 | +0.50(+1.22%) |
Jun 10, 2013 | 41.22 | 41.45 | 40.75 | 40.93 | 117,317 | +0.31(+0.76%) |
Jun 07, 2013 | 42.57 | 42.87 | 40.35 | 40.62 | 609,609 | -1.40(-3.33%) |
Jun 06, 2013 | 42.19 | 42.29 | 41.40 | 42.02 | 369,473 | -0.92(-2.14%) |
Jun 05, 2013 | 42.63 | 43.00 | 42.20 | 42.94 | 291,236 | -0.16(-0.37%) |
Jun 04, 2013 | 43.68 | 44.17 | 42.22 | 43.10 | 177,699 | -0.21(-0.48%) |