Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.56 | 34.78 | 33.90 | 33.98 | 635,845 | -0.51(-1.47%) |
Aug 29, 2013 | 34.21 | 34.64 | 34.11 | 34.49 | 578,795 | +0.26(+0.76%) |
Aug 28, 2013 | 34.68 | 34.85 | 33.92 | 34.23 | 775,402 | +0.28(+0.82%) |
Aug 27, 2013 | 33.44 | 34.07 | 33.20 | 33.95 | 631,479 | +0.40(+1.18%) |
Aug 26, 2013 | 33.64 | 33.96 | 33.37 | 33.55 | 389,960 | +0.04(+0.12%) |
Aug 23, 2013 | 33.51 | 33.68 | 33.06 | 33.51 | 210,678 | +0.07(+0.21%) |
Aug 22, 2013 | 33.29 | 33.62 | 33.06 | 33.44 | 207,753 | +0.42(+1.28%) |
Aug 21, 2013 | 33.59 | 33.74 | 32.83 | 33.02 | 352,232 | -0.46(-1.38%) |
Aug 20, 2013 | 32.44 | 33.75 | 32.44 | 33.48 | 562,767 | +1.04(+3.20%) |
Aug 19, 2013 | 33.74 | 33.92 | 32.44 | 32.44 | 526,369 | -1.38(-4.07%) |
Aug 16, 2013 | 34.31 | 34.58 | 33.76 | 33.82 | 387,488 | -0.67(-1.94%) |
Aug 15, 2013 | 35.45 | 35.45 | 34.18 | 34.49 | 672,784 | -1.21(-3.38%) |
Aug 14, 2013 | 35.66 | 36.01 | 35.44 | 35.70 | 358,927 | +0.02(+0.05%) |
Aug 13, 2013 | 36.23 | 36.23 | 35.43 | 35.68 | 479,421 | -0.46(-1.28%) |
Aug 12, 2013 | 36.20 | 36.39 | 36.04 | 36.14 | 590,517 | -0.01(-0.04%) |
Aug 09, 2013 | 35.96 | 36.48 | 35.84 | 36.15 | 443,291 | +0.19(+0.54%) |
Aug 08, 2013 | 35.51 | 36.27 | 35.42 | 35.96 | 462,387 | +0.66(+1.87%) |
Aug 07, 2013 | 35.40 | 35.52 | 34.97 | 35.30 | 411,712 | -0.08(-0.22%) |
Aug 06, 2013 | 35.59 | 35.82 | 35.05 | 35.37 | 587,928 | -0.10(-0.27%) |
Aug 05, 2013 | 34.63 | 35.84 | 34.59 | 35.47 | 981,122 | +0.88(+2.56%) |
Aug 02, 2013 | 33.87 | 34.69 | 33.79 | 34.59 | 602,248 | +0.80(+2.35%) |
Aug 01, 2013 | 34.60 | 35.53 | 33.75 | 33.79 | 1,417,137 | +1.17(+3.58%) |
Jul 31, 2013 | 31.82 | 32.71 | 31.51 | 32.62 | 619,817 | +0.99(+3.12%) |
Jul 30, 2013 | 31.33 | 31.74 | 31.20 | 31.64 | 281,405 | +0.34(+1.09%) |
Jul 29, 2013 | 31.60 | 31.86 | 31.12 | 31.30 | 246,735 | -0.34(-1.07%) |
Jul 26, 2013 | 31.51 | 31.99 | 31.46 | 31.64 | 239,732 | -0.07(-0.22%) |
Jul 25, 2013 | 31.15 | 31.74 | 30.83 | 31.71 | 269,029 | +0.43(+1.37%) |
Jul 24, 2013 | 31.04 | 31.29 | 30.89 | 31.28 | 319,780 | +0.29(+0.95%) |
Jul 23, 2013 | 31.33 | 31.45 | 30.92 | 30.98 | 224,070 | -0.25(-0.80%) |
Jul 22, 2013 | 31.49 | 31.59 | 31.20 | 31.23 | 330,557 | -0.24(-0.75%) |
Jul 19, 2013 | 31.45 | 31.57 | 31.37 | 31.47 | 333,365 | -0.10(-0.32%) |
Jul 18, 2013 | 31.49 | 31.74 | 31.41 | 31.57 | 298,498 | +0.03(+0.10%) |
Jul 17, 2013 | 31.66 | 31.91 | 31.37 | 31.54 | 411,584 | -0.08(-0.24%) |
Jul 16, 2013 | 31.90 | 31.90 | 31.18 | 31.62 | 507,207 | -0.31(-0.96%) |
Jul 15, 2013 | 32.44 | 32.62 | 31.90 | 31.92 | 525,300 | -0.47(-1.45%) |
Jul 12, 2013 | 32.41 | 32.81 | 32.21 | 32.39 | 628,744 | -0.05(-0.16%) |
Jul 11, 2013 | 32.51 | 32.57 | 32.19 | 32.44 | 480,711 | +0.17(+0.54%) |
Jul 10, 2013 | 32.04 | 32.31 | 31.65 | 32.27 | 309,972 | +0.22(+0.70%) |
Jul 09, 2013 | 31.04 | 32.07 | 30.96 | 32.05 | 493,784 | +1.09(+3.52%) |
Jul 08, 2013 | 30.80 | 31.09 | 30.73 | 30.96 | 327,872 | +0.21(+0.69%) |
Jul 05, 2013 | 30.59 | 31.08 | 30.09 | 30.74 | 450,931 | +0.46(+1.50%) |
Jul 03, 2013 | 30.31 | 30.46 | 29.94 | 30.29 | 269,345 | +0.00(+0.00%) |
Jul 02, 2013 | 31.08 | 31.32 | 30.14 | 30.29 | 521,953 | -0.70(-2.26%) |
Jul 01, 2013 | 31.10 | 31.35 | 30.83 | 30.99 | 313,456 | +0.18(+0.58%) |
Jun 28, 2013 | 31.01 | 31.33 | 30.78 | 30.81 | 333,934 | -0.21(-0.66%) |
Jun 27, 2013 | 30.77 | 31.29 | 30.68 | 31.01 | 264,479 | +0.35(+1.13%) |
Jun 26, 2013 | 31.74 | 31.92 | 30.60 | 30.67 | 462,058 | -0.90(-2.86%) |
Jun 25, 2013 | 30.69 | 31.59 | 30.54 | 31.57 | 408,253 | +1.11(+3.64%) |
Jun 24, 2013 | 30.65 | 30.86 | 30.45 | 30.46 | 587,641 | -0.47(-1.51%) |
Jun 21, 2013 | 31.13 | 31.48 | 30.75 | 30.93 | 427,160 | -0.06(-0.21%) |
Jun 20, 2013 | 30.96 | 31.41 | 30.71 | 30.99 | 388,182 | -0.40(-1.27%) |
Jun 19, 2013 | 31.36 | 31.60 | 31.17 | 31.39 | 310,148 | -0.03(-0.10%) |
Jun 18, 2013 | 30.66 | 31.49 | 30.37 | 31.42 | 416,667 | +0.80(+2.60%) |
Jun 17, 2013 | 30.25 | 30.69 | 30.10 | 30.63 | 516,924 | +0.56(+1.86%) |
Jun 14, 2013 | 30.14 | 30.38 | 29.60 | 30.07 | 454,968 | +0.27(+0.90%) |
Jun 13, 2013 | 29.31 | 29.93 | 28.70 | 29.80 | 506,731 | +0.46(+1.57%) |
Jun 12, 2013 | 30.21 | 30.33 | 29.10 | 29.34 | 515,373 | -0.73(-2.43%) |
Jun 11, 2013 | 30.37 | 30.52 | 29.92 | 30.07 | 442,035 | -0.40(-1.30%) |
Jun 10, 2013 | 30.81 | 30.85 | 30.40 | 30.47 | 461,079 | -0.31(-1.00%) |
Jun 07, 2013 | 30.88 | 31.10 | 30.71 | 30.78 | 400,662 | +0.06(+0.21%) |
Jun 06, 2013 | 31.03 | 31.21 | 30.47 | 30.71 | 679,539 | -0.39(-1.26%) |
Jun 05, 2013 | 32.43 | 32.43 | 30.85 | 31.10 | 797,340 | -1.43(-4.40%) |
Jun 04, 2013 | 32.71 | 33.26 | 31.89 | 32.53 | 840,363 | -0.19(-0.57%) |