Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.96 | 32.99 | 32.58 | 32.89 | 0 | -0.04(-0.11%) |
Aug 29, 2013 | 32.78 | 33.14 | 32.76 | 32.92 | 1,303,710 | -0.01(-0.02%) |
Aug 28, 2013 | 32.87 | 32.99 | 32.70 | 32.93 | 0 | +0.06(+0.18%) |
Aug 27, 2013 | 33.24 | 33.30 | 32.86 | 32.87 | 0 | -0.60(-1.79%) |
Aug 26, 2013 | 34.35 | 34.35 | 33.40 | 33.47 | 2,120,393 | +0.20(+0.61%) |
Aug 23, 2013 | 32.77 | 33.30 | 32.54 | 33.27 | 0 | +0.61(+1.88%) |
Aug 22, 2013 | 32.37 | 32.90 | 32.24 | 32.65 | 624,149 | +0.36(+1.12%) |
Aug 21, 2013 | 32.42 | 32.56 | 32.28 | 32.29 | 0 | -0.23(-0.71%) |
Aug 20, 2013 | 32.37 | 32.65 | 32.37 | 32.52 | 927,870 | +0.14(+0.42%) |
Aug 19, 2013 | 32.42 | 32.67 | 32.27 | 32.39 | 1,544,144 | -0.00(-0.01%) |
Aug 16, 2013 | 32.54 | 32.65 | 32.32 | 32.39 | 0 | -0.10(-0.32%) |
Aug 15, 2013 | 32.62 | 32.70 | 32.29 | 32.50 | 945,772 | -0.30(-0.90%) |
Aug 14, 2013 | 32.91 | 33.04 | 32.68 | 32.79 | 661,253 | -0.17(-0.53%) |
Aug 13, 2013 | 33.37 | 33.37 | 32.58 | 32.96 | 1,128,352 | +0.25(+0.75%) |
Aug 12, 2013 | 32.89 | 33.34 | 32.56 | 32.72 | 3,541,221 | -0.44(-1.33%) |
Aug 09, 2013 | 33.41 | 33.44 | 33.09 | 33.16 | 1,436,176 | -0.27(-0.80%) |
Aug 08, 2013 | 33.36 | 33.48 | 33.24 | 33.43 | 874,031 | +0.29(+0.87%) |
Aug 07, 2013 | 33.20 | 33.35 | 32.98 | 33.14 | 986,088 | -0.24(-0.71%) |
Aug 06, 2013 | 33.68 | 33.82 | 33.16 | 33.38 | 1,676,234 | -0.39(-1.15%) |
Aug 05, 2013 | 33.77 | 33.92 | 33.70 | 33.77 | 854,130 | -0.14(-0.40%) |
Aug 02, 2013 | 33.89 | 34.03 | 33.73 | 33.90 | 1,215,486 | +0.02(+0.06%) |
Aug 01, 2013 | 33.25 | 33.95 | 33.19 | 33.88 | 2,196,860 | +0.69(+2.09%) |
Jul 31, 2013 | 33.64 | 33.64 | 33.15 | 33.19 | 0 | -0.29(-0.86%) |
Jul 30, 2013 | 33.81 | 33.89 | 33.24 | 33.48 | 0 | -0.54(-1.59%) |
Jul 29, 2013 | 33.85 | 34.09 | 33.74 | 34.02 | 0 | +0.05(+0.15%) |
Jul 26, 2013 | 33.79 | 34.07 | 33.74 | 33.97 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 33.91 | 34.18 | 33.84 | 33.98 | 0 | -0.01(-0.04%) |
Jul 24, 2013 | 34.43 | 34.58 | 33.79 | 34.00 | 0 | -0.51(-1.48%) |
Jul 23, 2013 | 34.62 | 34.76 | 34.36 | 34.51 | 4,645,097 | +0.69(+2.05%) |
Jul 22, 2013 | 33.28 | 34.61 | 32.74 | 33.82 | 0 | +1.08(+3.28%) |
Jul 19, 2013 | 33.38 | 33.52 | 32.72 | 32.74 | 0 | -0.79(-2.37%) |
Jul 18, 2013 | 33.33 | 33.59 | 33.23 | 33.53 | 0 | +0.35(+1.04%) |
Jul 17, 2013 | 33.19 | 33.67 | 32.91 | 33.19 | 2,552,019 | -0.84(-2.46%) |
Jul 16, 2013 | 34.21 | 34.31 | 33.84 | 34.03 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 34.47 | 34.52 | 34.08 | 34.23 | 0 | -0.14(-0.40%) |
Jul 12, 2013 | 34.11 | 34.45 | 34.11 | 34.37 | 0 | +0.26(+0.76%) |
Jul 11, 2013 | 34.31 | 34.34 | 33.72 | 34.11 | 0 | +0.24(+0.70%) |
Jul 10, 2013 | 33.95 | 34.08 | 33.58 | 33.87 | 0 | -0.20(-0.59%) |
Jul 09, 2013 | 33.95 | 34.31 | 33.81 | 34.08 | 0 | +0.38(+1.11%) |
Jul 08, 2013 | 33.69 | 34.06 | 33.66 | 33.70 | 0 | +0.07(+0.21%) |
Jul 05, 2013 | 33.48 | 33.64 | 33.07 | 33.63 | 0 | +0.42(+1.26%) |
Jul 03, 2013 | 33.04 | 33.33 | 32.92 | 33.21 | 0 | +0.09(+0.26%) |
Jul 02, 2013 | 32.90 | 33.25 | 32.83 | 33.12 | 0 | +0.13(+0.39%) |
Jul 01, 2013 | 32.43 | 33.02 | 32.30 | 32.99 | 1,861,568 | +0.65(+2.01%) |
Jun 28, 2013 | 32.24 | 32.64 | 32.01 | 32.34 | 1,875,918 | +0.14(+0.45%) |
Jun 27, 2013 | 31.93 | 32.28 | 31.86 | 32.20 | 0 | +0.36(+1.13%) |
Jun 26, 2013 | 32.07 | 32.17 | 31.60 | 31.84 | 0 | +0.11(+0.34%) |
Jun 25, 2013 | 31.78 | 31.93 | 31.49 | 31.73 | 0 | +0.09(+0.30%) |
Jun 24, 2013 | 31.87 | 31.90 | 31.62 | 31.64 | 0 | -0.35(-1.11%) |
Jun 21, 2013 | 31.85 | 32.13 | 31.64 | 31.99 | 2,621,161 | +0.38(+1.21%) |
Jun 20, 2013 | 32.07 | 32.14 | 31.55 | 31.61 | 0 | -0.77(-2.38%) |
Jun 19, 2013 | 32.16 | 32.70 | 32.16 | 32.38 | 0 | +0.10(+0.30%) |
Jun 18, 2013 | 32.02 | 32.37 | 32.01 | 32.28 | 941,194 | +0.31(+0.98%) |
Jun 17, 2013 | 31.92 | 32.40 | 31.83 | 31.97 | 0 | +0.16(+0.50%) |
Jun 14, 2013 | 32.03 | 32.21 | 31.75 | 31.81 | 0 | -0.17(-0.52%) |
Jun 13, 2013 | 31.67 | 32.06 | 31.55 | 31.98 | 1,110,015 | +0.37(+1.16%) |
Jun 12, 2013 | 32.39 | 32.46 | 31.60 | 31.61 | 1,331,901 | -0.64(-1.99%) |
Jun 11, 2013 | 31.98 | 32.37 | 31.58 | 32.25 | 1,668,767 | +0.08(+0.25%) |
Jun 10, 2013 | 32.46 | 32.55 | 32.11 | 32.17 | 0 | -0.30(-0.91%) |
Jun 07, 2013 | 31.96 | 32.50 | 31.84 | 32.47 | 0 | +0.59(+1.86%) |
Jun 06, 2013 | 31.87 | 31.93 | 31.36 | 31.88 | 0 | +0.06(+0.18%) |
Jun 05, 2013 | 32.07 | 32.20 | 31.79 | 31.82 | 0 | -0.40(-1.25%) |
Jun 04, 2013 | 32.31 | 32.45 | 31.85 | 32.22 | 0 | -0.11(-0.33%) |