Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.06 | 35.07 | 34.25 | 34.35 | 0 | -0.86(-2.44%) |
Aug 29, 2013 | 35.02 | 35.31 | 34.70 | 35.21 | 276,985 | +0.20(+0.57%) |
Aug 28, 2013 | 35.35 | 35.35 | 34.80 | 35.01 | 0 | -0.35(-0.99%) |
Aug 27, 2013 | 36.60 | 36.74 | 35.28 | 35.36 | 133,487 | -1.68(-4.54%) |
Aug 26, 2013 | 36.69 | 37.69 | 36.40 | 37.04 | 0 | +0.45(+1.23%) |
Aug 23, 2013 | 37.31 | 37.32 | 36.48 | 36.59 | 0 | -0.69(-1.85%) |
Aug 22, 2013 | 36.97 | 37.47 | 36.82 | 37.28 | 114,674 | +0.32(+0.87%) |
Aug 21, 2013 | 36.92 | 37.31 | 36.58 | 36.96 | 0 | -0.15(-0.40%) |
Aug 20, 2013 | 36.77 | 37.44 | 36.60 | 37.11 | 141,134 | +0.41(+1.12%) |
Aug 19, 2013 | 36.72 | 37.10 | 36.37 | 36.70 | 232,545 | +0.02(+0.05%) |
Aug 16, 2013 | 36.64 | 37.35 | 36.17 | 36.68 | 0 | -0.11(-0.30%) |
Aug 15, 2013 | 37.13 | 37.42 | 36.68 | 36.79 | 303,467 | -0.76(-2.02%) |
Aug 14, 2013 | 37.70 | 37.86 | 37.08 | 37.55 | 367,640 | -0.18(-0.48%) |
Aug 13, 2013 | 37.68 | 37.92 | 37.23 | 37.73 | 86,643 | +0.12(+0.32%) |
Aug 12, 2013 | 37.32 | 37.68 | 37.32 | 37.61 | 330,178 | +0.08(+0.21%) |
Aug 09, 2013 | 37.47 | 37.62 | 37.24 | 37.53 | 53,982 | -0.11(-0.29%) |
Aug 08, 2013 | 37.80 | 37.87 | 37.33 | 37.64 | 152,884 | +0.13(+0.35%) |
Aug 07, 2013 | 37.70 | 37.77 | 37.48 | 37.51 | 121,085 | -0.22(-0.58%) |
Aug 06, 2013 | 37.79 | 38.01 | 37.60 | 37.73 | 147,289 | -0.15(-0.40%) |
Aug 05, 2013 | 38.38 | 38.63 | 37.57 | 37.88 | 269,180 | -0.44(-1.15%) |
Aug 02, 2013 | 37.78 | 38.46 | 37.42 | 38.32 | 203,949 | +0.31(+0.82%) |
Aug 01, 2013 | 37.18 | 38.09 | 37.11 | 38.01 | 222,219 | +1.20(+3.26%) |
Jul 31, 2013 | 37.00 | 37.18 | 36.73 | 36.81 | 0 | -0.13(-0.35%) |
Jul 30, 2013 | 36.92 | 37.00 | 36.75 | 36.94 | 0 | +0.31(+0.85%) |
Jul 29, 2013 | 36.76 | 36.99 | 36.49 | 36.63 | 0 | -0.10(-0.27%) |
Jul 26, 2013 | 36.72 | 36.85 | 36.46 | 36.73 | 0 | -0.41(-1.10%) |
Jul 25, 2013 | 35.75 | 37.23 | 35.75 | 37.14 | 0 | +1.39(+3.89%) |
Jul 24, 2013 | 35.00 | 36.14 | 34.05 | 35.75 | 0 | +1.85(+5.46%) |
Jul 23, 2013 | 34.15 | 34.34 | 33.57 | 33.90 | 0 | -0.21(-0.62%) |
Jul 22, 2013 | 34.30 | 34.34 | 34.04 | 34.11 | 0 | -0.18(-0.52%) |
Jul 19, 2013 | 34.29 | 34.84 | 34.25 | 34.29 | 0 | -0.13(-0.38%) |
Jul 18, 2013 | 33.90 | 34.42 | 33.80 | 34.42 | 0 | +0.73(+2.17%) |
Jul 17, 2013 | 33.30 | 33.91 | 33.16 | 33.69 | 224,554 | +0.42(+1.26%) |
Jul 16, 2013 | 32.94 | 33.31 | 32.62 | 33.27 | 0 | +0.29(+0.88%) |
Jul 15, 2013 | 33.08 | 33.45 | 32.74 | 32.98 | 0 | -0.12(-0.36%) |
Jul 12, 2013 | 33.30 | 33.68 | 33.05 | 33.10 | 0 | -0.30(-0.90%) |
Jul 11, 2013 | 33.82 | 33.99 | 33.28 | 33.40 | 0 | +0.05(+0.15%) |
Jul 10, 2013 | 33.27 | 33.43 | 33.06 | 33.35 | 0 | +0.05(+0.15%) |
Jul 09, 2013 | 33.71 | 33.88 | 33.25 | 33.30 | 0 | -0.20(-0.60%) |
Jul 08, 2013 | 34.00 | 34.21 | 33.43 | 33.50 | 0 | -0.50(-1.47%) |
Jul 05, 2013 | 33.25 | 34.00 | 32.90 | 34.00 | 0 | +1.12(+3.41%) |
Jul 03, 2013 | 32.46 | 33.24 | 32.25 | 32.88 | 0 | +0.12(+0.37%) |
Jul 02, 2013 | 32.50 | 32.87 | 32.10 | 32.76 | 0 | +0.13(+0.40%) |
Jul 01, 2013 | 32.00 | 32.81 | 31.91 | 32.63 | 0 | +0.77(+2.42%) |
Jun 28, 2013 | 31.40 | 32.25 | 30.97 | 31.86 | 2,201,044 | +0.43(+1.37%) |
Jun 27, 2013 | 31.09 | 31.60 | 30.71 | 31.43 | 0 | +0.52(+1.68%) |
Jun 26, 2013 | 30.98 | 31.15 | 30.76 | 30.91 | 0 | +0.09(+0.29%) |
Jun 25, 2013 | 30.69 | 31.05 | 30.04 | 30.82 | 198,612 | +0.35(+1.15%) |
Jun 24, 2013 | 29.91 | 30.62 | 29.81 | 30.47 | 0 | +0.19(+0.63%) |
Jun 21, 2013 | 30.52 | 30.54 | 29.88 | 30.28 | 284,271 | -0.11(-0.36%) |
Jun 20, 2013 | 31.15 | 31.15 | 30.26 | 30.39 | 0 | -1.09(-3.46%) |
Jun 19, 2013 | 31.72 | 31.81 | 28.83 | 31.48 | 0 | -0.24(-0.76%) |
Jun 18, 2013 | 31.29 | 31.89 | 31.03 | 31.72 | 0 | +0.55(+1.76%) |
Jun 17, 2013 | 30.96 | 31.33 | 30.56 | 31.17 | 0 | +0.52(+1.70%) |
Jun 14, 2013 | 31.09 | 31.09 | 30.49 | 30.65 | 0 | -0.47(-1.51%) |
Jun 13, 2013 | 30.80 | 31.21 | 30.59 | 31.12 | 97,750 | +0.31(+1.01%) |
Jun 12, 2013 | 31.08 | 31.08 | 30.61 | 30.81 | 78,179 | +0.03(+0.10%) |
Jun 11, 2013 | 30.65 | 31.02 | 30.26 | 30.78 | 161,791 | -0.26(-0.84%) |
Jun 10, 2013 | 31.31 | 31.57 | 30.94 | 31.04 | 0 | -0.24(-0.77%) |
Jun 07, 2013 | 30.53 | 31.39 | 30.53 | 31.28 | 0 | +0.98(+3.23%) |
Jun 06, 2013 | 29.88 | 30.34 | 29.76 | 30.30 | 192,683 | +0.52(+1.75%) |
Jun 05, 2013 | 30.46 | 30.48 | 29.66 | 29.78 | 0 | -0.71(-2.33%) |
Jun 04, 2013 | 30.77 | 30.93 | 30.33 | 30.49 | 0 | -0.20(-0.65%) |