Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.31 | 34.49 | 34.21 | 34.37 | 0 | +0.06(+0.18%) |
Aug 29, 2013 | 34.08 | 34.40 | 34.03 | 34.31 | 714,164 | +0.12(+0.35%) |
Aug 28, 2013 | 34.54 | 34.66 | 34.18 | 34.18 | 0 | -0.42(-1.20%) |
Aug 27, 2013 | 34.82 | 35.03 | 34.51 | 34.60 | 375,899 | -0.58(-1.65%) |
Aug 26, 2013 | 35.60 | 35.69 | 35.09 | 35.18 | 0 | -0.44(-1.24%) |
Aug 23, 2013 | 35.85 | 35.85 | 35.46 | 35.62 | 0 | -0.25(-0.70%) |
Aug 22, 2013 | 35.52 | 36.08 | 35.52 | 35.87 | 202,901 | +0.40(+1.12%) |
Aug 21, 2013 | 35.74 | 35.89 | 35.27 | 35.48 | 0 | -0.24(-0.68%) |
Aug 20, 2013 | 35.11 | 35.76 | 34.99 | 35.72 | 280,943 | +0.73(+2.08%) |
Aug 19, 2013 | 35.57 | 35.82 | 34.91 | 34.99 | 209,323 | -0.44(-1.25%) |
Aug 16, 2013 | 35.28 | 35.69 | 35.12 | 35.43 | 0 | -0.02(-0.05%) |
Aug 15, 2013 | 35.29 | 35.55 | 35.16 | 35.45 | 206,913 | -0.13(-0.37%) |
Aug 14, 2013 | 35.55 | 35.85 | 35.47 | 35.58 | 160,764 | -0.08(-0.22%) |
Aug 13, 2013 | 35.57 | 35.75 | 35.27 | 35.66 | 223,271 | +0.16(+0.44%) |
Aug 12, 2013 | 35.17 | 35.65 | 35.10 | 35.50 | 261,239 | +0.15(+0.42%) |
Aug 09, 2013 | 35.47 | 35.59 | 35.22 | 35.35 | 164,465 | -0.15(-0.41%) |
Aug 08, 2013 | 35.85 | 35.93 | 35.46 | 35.50 | 205,472 | -0.15(-0.41%) |
Aug 07, 2013 | 35.82 | 36.02 | 35.41 | 35.65 | 174,192 | -0.30(-0.84%) |
Aug 06, 2013 | 36.06 | 36.33 | 35.63 | 35.95 | 286,170 | -0.08(-0.22%) |
Aug 05, 2013 | 35.97 | 36.27 | 35.80 | 36.03 | 236,842 | +0.01(+0.02%) |
Aug 02, 2013 | 35.62 | 36.13 | 35.38 | 36.02 | 678,740 | +0.25(+0.70%) |
Aug 01, 2013 | 35.51 | 36.30 | 35.51 | 35.77 | 559,445 | +0.38(+1.08%) |
Jul 31, 2013 | 35.46 | 35.94 | 35.32 | 35.39 | 0 | +0.04(+0.12%) |
Jul 30, 2013 | 35.55 | 35.69 | 35.23 | 35.35 | 342,609 | +0.00(+0.00%) |
Jul 29, 2013 | 35.63 | 35.75 | 35.29 | 35.35 | 0 | -0.29(-0.80%) |
Jul 26, 2013 | 35.43 | 35.69 | 35.34 | 35.63 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 35.55 | 35.98 | 35.37 | 35.63 | 0 | -0.05(-0.15%) |
Jul 24, 2013 | 35.62 | 35.81 | 35.43 | 35.68 | 0 | +0.19(+0.54%) |
Jul 23, 2013 | 36.45 | 36.58 | 35.42 | 35.49 | 0 | -0.79(-2.17%) |
Jul 22, 2013 | 35.94 | 36.45 | 35.88 | 36.28 | 0 | +0.35(+0.96%) |
Jul 19, 2013 | 35.89 | 36.16 | 35.52 | 35.94 | 0 | -0.05(-0.14%) |
Jul 18, 2013 | 35.68 | 36.26 | 35.65 | 35.99 | 0 | +0.48(+1.36%) |
Jul 17, 2013 | 35.47 | 35.78 | 34.92 | 35.50 | 542,031 | +0.43(+1.23%) |
Jul 16, 2013 | 35.23 | 35.27 | 34.79 | 35.07 | 325,152 | -0.04(-0.12%) |
Jul 15, 2013 | 34.85 | 35.27 | 34.72 | 35.11 | 310,201 | +0.39(+1.12%) |
Jul 12, 2013 | 34.12 | 34.80 | 33.92 | 34.72 | 0 | +0.61(+1.77%) |
Jul 11, 2013 | 34.70 | 34.86 | 33.74 | 34.12 | 279,041 | -0.34(-0.98%) |
Jul 10, 2013 | 34.93 | 35.03 | 34.39 | 34.46 | 0 | -0.45(-1.29%) |
Jul 09, 2013 | 35.02 | 35.02 | 34.43 | 34.91 | 0 | +0.12(+0.35%) |
Jul 08, 2013 | 34.73 | 34.92 | 34.53 | 34.79 | 377,647 | +0.19(+0.55%) |
Jul 05, 2013 | 34.34 | 34.60 | 33.95 | 34.59 | 0 | +0.64(+1.89%) |
Jul 03, 2013 | 33.70 | 34.00 | 33.59 | 33.95 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 34.10 | 34.20 | 33.76 | 33.95 | 0 | -0.08(-0.23%) |
Jul 01, 2013 | 33.31 | 34.35 | 33.20 | 34.03 | 0 | +0.92(+2.77%) |
Jun 28, 2013 | 33.22 | 33.38 | 32.96 | 33.12 | 510,061 | -0.09(-0.26%) |
Jun 27, 2013 | 32.87 | 33.25 | 32.80 | 33.20 | 0 | +0.46(+1.40%) |
Jun 26, 2013 | 32.92 | 33.17 | 32.61 | 32.74 | 0 | -0.10(-0.29%) |
Jun 25, 2013 | 32.57 | 32.94 | 32.41 | 32.84 | 0 | +0.43(+1.33%) |
Jun 24, 2013 | 32.44 | 32.60 | 32.24 | 32.41 | 248,180 | -0.16(-0.50%) |
Jun 21, 2013 | 32.30 | 32.59 | 32.09 | 32.57 | 526,138 | +0.37(+1.16%) |
Jun 20, 2013 | 31.58 | 32.42 | 31.58 | 32.20 | 0 | +0.27(+0.84%) |
Jun 19, 2013 | 32.11 | 32.26 | 31.84 | 31.93 | 0 | -0.22(-0.70%) |
Jun 18, 2013 | 31.95 | 32.27 | 31.84 | 32.16 | 0 | +0.31(+0.98%) |
Jun 17, 2013 | 31.98 | 32.21 | 31.68 | 31.84 | 0 | +0.12(+0.38%) |
Jun 14, 2013 | 32.18 | 32.27 | 31.59 | 31.72 | 0 | -0.64(-1.98%) |
Jun 13, 2013 | 31.89 | 32.37 | 31.78 | 32.36 | 140,736 | +0.46(+1.44%) |
Jun 12, 2013 | 32.39 | 32.39 | 31.82 | 31.90 | 97,447 | -0.35(-1.07%) |
Jun 11, 2013 | 32.22 | 32.67 | 31.99 | 32.25 | 355,640 | -0.32(-0.98%) |
Jun 10, 2013 | 32.35 | 32.65 | 32.21 | 32.57 | 0 | +0.24(+0.75%) |
Jun 07, 2013 | 32.02 | 32.42 | 31.89 | 32.33 | 0 | +0.17(+0.54%) |
Jun 06, 2013 | 32.11 | 32.38 | 31.84 | 32.16 | 437,086 | -0.06(-0.17%) |
Jun 05, 2013 | 32.33 | 32.65 | 32.14 | 32.21 | 0 | -0.12(-0.36%) |
Jun 04, 2013 | 32.53 | 32.66 | 32.07 | 32.33 | 0 | -0.24(-0.74%) |