Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.82 | 33.06 | 32.41 | 32.63 | 0 | -0.22(-0.67%) |
Aug 29, 2013 | 32.66 | 33.23 | 32.66 | 32.84 | 0 | +0.20(+0.62%) |
Aug 28, 2013 | 32.97 | 33.12 | 32.52 | 32.64 | 0 | -0.25(-0.76%) |
Aug 27, 2013 | 33.26 | 33.59 | 32.85 | 32.89 | 0 | -0.62(-1.84%) |
Aug 26, 2013 | 33.55 | 33.77 | 33.27 | 33.51 | 0 | -0.03(-0.10%) |
Aug 23, 2013 | 33.66 | 33.86 | 33.45 | 33.54 | 0 | -0.16(-0.48%) |
Aug 22, 2013 | 33.79 | 34.12 | 33.57 | 33.70 | 0 | +0.03(+0.10%) |
Aug 21, 2013 | 33.83 | 34.12 | 33.57 | 33.67 | 166,155 | -0.15(-0.43%) |
Aug 20, 2013 | 33.73 | 33.90 | 33.54 | 33.82 | 0 | +0.20(+0.60%) |
Aug 19, 2013 | 34.12 | 34.27 | 33.54 | 33.61 | 0 | -0.55(-1.61%) |
Aug 16, 2013 | 34.49 | 34.66 | 34.12 | 34.17 | 0 | -0.41(-1.20%) |
Aug 15, 2013 | 34.95 | 35.11 | 34.51 | 34.58 | 109,853 | -0.68(-1.93%) |
Aug 14, 2013 | 35.47 | 35.73 | 35.23 | 35.26 | 0 | -0.23(-0.66%) |
Aug 13, 2013 | 35.48 | 35.70 | 35.19 | 35.49 | 314,355 | +0.00(+0.00%) |
Aug 12, 2013 | 35.40 | 35.75 | 35.13 | 35.49 | 195,821 | +0.07(+0.21%) |
Aug 09, 2013 | 35.28 | 35.45 | 35.15 | 35.42 | 159,957 | +0.17(+0.48%) |
Aug 08, 2013 | 35.54 | 35.60 | 35.00 | 35.25 | 293,272 | -0.19(-0.53%) |
Aug 07, 2013 | 34.73 | 35.47 | 34.73 | 35.44 | 203,011 | +0.70(+2.01%) |
Aug 06, 2013 | 31.20 | 35.66 | 31.20 | 34.74 | 385,815 | +1.21(+3.60%) |
Aug 05, 2013 | 32.95 | 33.63 | 32.93 | 33.53 | 216,233 | +0.60(+1.82%) |
Aug 02, 2013 | 32.50 | 32.97 | 32.37 | 32.93 | 132,604 | +0.45(+1.37%) |
Aug 01, 2013 | 32.50 | 33.00 | 32.33 | 32.49 | 269,218 | +0.11(+0.33%) |
Jul 31, 2013 | 32.07 | 32.60 | 31.90 | 32.38 | 0 | +0.26(+0.81%) |
Jul 30, 2013 | 32.25 | 32.45 | 31.92 | 32.12 | 0 | -0.02(-0.05%) |
Jul 29, 2013 | 32.22 | 32.49 | 32.03 | 32.14 | 0 | -0.08(-0.25%) |
Jul 26, 2013 | 32.54 | 32.54 | 32.05 | 32.22 | 0 | -0.52(-1.58%) |
Jul 25, 2013 | 32.84 | 32.90 | 32.63 | 32.74 | 0 | -0.08(-0.25%) |
Jul 24, 2013 | 33.20 | 33.20 | 32.73 | 32.82 | 0 | -0.30(-0.91%) |
Jul 23, 2013 | 33.23 | 33.57 | 33.09 | 33.12 | 0 | -0.13(-0.38%) |
Jul 22, 2013 | 33.04 | 33.33 | 33.11 | 33.25 | 0 | -0.04(-0.13%) |
Jul 19, 2013 | 33.62 | 33.67 | 33.13 | 33.29 | 0 | -0.48(-1.42%) |
Jul 18, 2013 | 33.59 | 34.00 | 33.35 | 33.77 | 0 | +0.35(+1.05%) |
Jul 17, 2013 | 33.27 | 33.55 | 33.18 | 33.42 | 100,473 | +0.17(+0.52%) |
Jul 16, 2013 | 33.18 | 33.57 | 32.97 | 33.24 | 0 | +0.01(+0.02%) |
Jul 15, 2013 | 33.17 | 33.46 | 32.80 | 33.23 | 0 | +0.02(+0.05%) |
Jul 12, 2013 | 32.88 | 33.33 | 32.88 | 33.22 | 0 | +0.24(+0.74%) |
Jul 11, 2013 | 32.66 | 32.98 | 32.41 | 32.97 | 0 | +0.54(+1.67%) |
Jul 10, 2013 | 32.13 | 32.54 | 32.00 | 32.43 | 0 | +0.06(+0.20%) |
Jul 09, 2013 | 32.41 | 32.54 | 32.09 | 32.37 | 0 | +0.15(+0.48%) |
Jul 08, 2013 | 31.89 | 32.37 | 31.81 | 32.21 | 0 | +0.36(+1.12%) |
Jul 05, 2013 | 31.65 | 32.20 | 31.49 | 31.86 | 0 | +0.29(+0.92%) |
Jul 03, 2013 | 31.25 | 31.75 | 31.25 | 31.56 | 0 | +0.07(+0.23%) |
Jul 02, 2013 | 31.40 | 31.75 | 31.19 | 31.49 | 0 | -0.15(-0.49%) |
Jul 01, 2013 | 31.55 | 31.77 | 30.16 | 31.65 | 0 | -0.05(-0.15%) |
Jun 28, 2013 | 31.56 | 32.16 | 31.45 | 31.69 | 516,411 | +0.49(+1.56%) |
Jun 26, 2013 | 31.44 | 31.51 | 31.09 | 31.21 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 31.21 | 31.41 | 30.88 | 31.21 | 0 | +0.31(+1.00%) |
Jun 24, 2013 | 31.10 | 31.10 | 30.79 | 30.90 | 0 | -0.40(-1.27%) |
Jun 21, 2013 | 31.59 | 31.80 | 31.21 | 31.30 | 241,517 | -0.17(-0.54%) |
Jun 20, 2013 | 31.77 | 32.16 | 31.35 | 31.47 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.35 | 32.46 | 32.12 | 32.17 | 0 | -0.22(-0.68%) |
Jun 18, 2013 | 32.29 | 32.79 | 32.19 | 32.39 | 0 | +0.07(+0.23%) |
Jun 17, 2013 | 32.22 | 32.68 | 32.02 | 32.32 | 0 | +0.28(+0.86%) |
Jun 14, 2013 | 32.41 | 32.62 | 31.96 | 32.04 | 0 | -0.39(-1.20%) |
Jun 13, 2013 | 32.34 | 32.60 | 32.29 | 32.43 | 130,568 | +0.00(+0.00%) |
Jun 12, 2013 | 32.52 | 32.65 | 32.33 | 32.43 | 76,642 | +0.02(+0.05%) |
Jun 11, 2013 | 32.63 | 32.83 | 31.98 | 32.41 | 153,861 | -0.63(-1.91%) |
Jun 10, 2013 | 32.71 | 33.18 | 32.70 | 33.05 | 0 | +0.35(+1.07%) |
Jun 07, 2013 | 32.07 | 32.76 | 32.01 | 32.70 | 0 | +0.85(+2.67%) |
Jun 06, 2013 | 31.80 | 32.33 | 31.59 | 31.85 | 0 | +0.27(+0.85%) |
Jun 05, 2013 | 31.74 | 31.82 | 31.50 | 31.58 | 0 | -0.21(-0.66%) |
Jun 04, 2013 | 32.09 | 32.41 | 31.63 | 31.79 | 0 | -0.34(-1.06%) |