Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.61 | 32.70 | 31.44 | 31.95 | 0 | -0.54(-1.66%) |
Aug 29, 2013 | 31.56 | 32.88 | 31.56 | 32.49 | 0 | +1.11(+3.54%) |
Aug 28, 2013 | 31.11 | 31.80 | 30.99 | 31.38 | 0 | +0.27(+0.87%) |
Aug 27, 2013 | 30.69 | 31.53 | 30.09 | 31.11 | 76,080 | -0.21(-0.67%) |
Aug 26, 2013 | 31.11 | 31.53 | 30.63 | 31.32 | 0 | +0.21(+0.68%) |
Aug 23, 2013 | 31.53 | 31.89 | 30.90 | 31.11 | 0 | -0.30(-0.96%) |
Aug 22, 2013 | 31.62 | 31.62 | 31.20 | 31.41 | 0 | -0.18(-0.57%) |
Aug 21, 2013 | 31.41 | 32.19 | 31.14 | 31.59 | 0 | +0.03(+0.10%) |
Aug 20, 2013 | 31.80 | 32.19 | 31.29 | 31.56 | 0 | -0.27(-0.85%) |
Aug 19, 2013 | 32.85 | 33.06 | 31.68 | 31.83 | 0 | -0.69(-2.12%) |
Aug 16, 2013 | 32.13 | 32.70 | 31.29 | 32.52 | 0 | +0.21(+0.65%) |
Aug 15, 2013 | 32.43 | 32.61 | 31.86 | 32.31 | 92,086 | -0.45(-1.37%) |
Aug 14, 2013 | 33.03 | 33.63 | 32.58 | 32.76 | 0 | -0.06(-0.18%) |
Aug 13, 2013 | 32.01 | 33.99 | 31.56 | 32.82 | 349,525 | +1.83(+5.91%) |
Aug 12, 2013 | 34.44 | 34.45 | 30.36 | 30.99 | 1,144,866 | -5.16(-14.27%) |
Aug 09, 2013 | 36.18 | 36.93 | 35.61 | 36.15 | 185,467 | -0.03(-0.08%) |
Aug 08, 2013 | 37.50 | 37.50 | 35.52 | 36.18 | 130,329 | -1.14(-3.05%) |
Aug 07, 2013 | 38.07 | 38.40 | 36.98 | 37.32 | 61,535 | -0.57(-1.50%) |
Aug 06, 2013 | 39.12 | 39.21 | 37.39 | 37.89 | 75,491 | -1.11(-2.85%) |
Aug 05, 2013 | 38.49 | 39.45 | 38.40 | 39.00 | 77,846 | +0.66(+1.72%) |
Aug 02, 2013 | 38.88 | 38.88 | 36.90 | 38.34 | 127,275 | -0.48(-1.24%) |
Aug 01, 2013 | 39.27 | 39.91 | 38.64 | 38.82 | 135,167 | +0.03(+0.08%) |
Jul 31, 2013 | 36.09 | 38.79 | 36.09 | 38.79 | 0 | +3.09(+8.66%) |
Jul 30, 2013 | 35.16 | 36.30 | 35.10 | 35.70 | 0 | +0.51(+1.45%) |
Jul 29, 2013 | 36.03 | 36.21 | 34.59 | 35.19 | 0 | -1.05(-2.90%) |
Jul 26, 2013 | 36.18 | 36.75 | 35.73 | 36.24 | 0 | -0.21(-0.58%) |
Jul 25, 2013 | 37.23 | 37.65 | 36.00 | 36.45 | 0 | -0.96(-2.57%) |
Jul 24, 2013 | 37.62 | 37.62 | 36.45 | 37.41 | 0 | +0.06(+0.16%) |
Jul 23, 2013 | 37.98 | 38.01 | 36.78 | 37.35 | 0 | -0.54(-1.43%) |
Jul 22, 2013 | 38.04 | 38.13 | 37.68 | 37.89 | 0 | +0.21(+0.56%) |
Jul 19, 2013 | 37.20 | 37.89 | 36.15 | 37.68 | 0 | +0.45(+1.21%) |
Jul 18, 2013 | 37.80 | 37.95 | 36.90 | 37.23 | 0 | -0.33(-0.88%) |
Jul 17, 2013 | 36.96 | 37.77 | 36.39 | 37.56 | 75,484 | +0.81(+2.20%) |
Jul 16, 2013 | 37.47 | 38.04 | 36.18 | 36.75 | 0 | -0.84(-2.23%) |
Jul 15, 2013 | 38.43 | 38.43 | 36.99 | 37.59 | 0 | -0.75(-1.96%) |
Jul 12, 2013 | 39.45 | 39.54 | 37.86 | 38.34 | 0 | -0.96(-2.44%) |
Jul 11, 2013 | 39.21 | 40.35 | 38.49 | 39.30 | 213,721 | +0.48(+1.24%) |
Jul 10, 2013 | 39.24 | 39.48 | 37.68 | 38.82 | 864,509 | +2.49(+6.85%) |
Jul 09, 2013 | 34.02 | 36.60 | 33.51 | 36.33 | 0 | +2.82(+8.42%) |
Jul 08, 2013 | 32.82 | 34.03 | 32.34 | 33.51 | 0 | +1.02(+3.14%) |
Jul 05, 2013 | 33.18 | 33.39 | 32.25 | 32.49 | 0 | -0.54(-1.63%) |
Jul 03, 2013 | 33.87 | 33.87 | 32.70 | 33.03 | 0 | -0.87(-2.57%) |
Jul 02, 2013 | 33.60 | 34.03 | 32.58 | 33.90 | 0 | +0.21(+0.62%) |
Jul 01, 2013 | 34.95 | 35.22 | 33.42 | 33.69 | 88,995 | -0.66(-1.92%) |
Jun 28, 2013 | 33.57 | 34.44 | 33.21 | 34.35 | 78,724 | +0.78(+2.32%) |
Jun 27, 2013 | 34.44 | 34.56 | 33.51 | 33.57 | 32,263 | -0.51(-1.50%) |
Jun 26, 2013 | 35.43 | 35.64 | 33.93 | 34.08 | 0 | -1.02(-2.91%) |
Jun 25, 2013 | 33.81 | 35.40 | 33.81 | 35.10 | 0 | +1.47(+4.37%) |
Jun 24, 2013 | 34.20 | 34.29 | 32.88 | 33.63 | 0 | -1.05(-3.03%) |
Jun 21, 2013 | 34.86 | 35.28 | 32.94 | 34.68 | 94,446 | -0.18(-0.52%) |
Jun 20, 2013 | 35.52 | 35.85 | 34.05 | 34.86 | 0 | -1.47(-4.05%) |
Jun 19, 2013 | 37.80 | 37.83 | 36.15 | 36.33 | 0 | -1.26(-3.35%) |
Jun 18, 2013 | 36.63 | 38.01 | 36.54 | 37.59 | 0 | +0.96(+2.62%) |
Jun 17, 2013 | 37.65 | 38.22 | 36.21 | 36.63 | 146,516 | -0.99(-2.63%) |
Jun 14, 2013 | 38.25 | 38.28 | 37.44 | 37.62 | 0 | -0.60(-1.57%) |
Jun 13, 2013 | 38.13 | 38.70 | 37.14 | 38.22 | 98,893 | +0.06(+0.16%) |
Jun 12, 2013 | 38.64 | 39.05 | 36.93 | 38.16 | 163,324 | -0.39(-1.01%) |
Jun 11, 2013 | 39.33 | 39.90 | 37.83 | 38.55 | 111,940 | -0.99(-2.50%) |
Jun 10, 2013 | 41.01 | 41.04 | 39.00 | 39.54 | 0 | -0.66(-1.64%) |
Jun 07, 2013 | 39.48 | 40.62 | 39.45 | 40.20 | 0 | +0.87(+2.21%) |
Jun 06, 2013 | 40.14 | 41.01 | 38.50 | 39.33 | 0 | -0.99(-2.46%) |
Jun 05, 2013 | 42.00 | 42.06 | 40.14 | 40.32 | 0 | -1.92(-4.55%) |
Jun 04, 2013 | 41.97 | 42.36 | 41.55 | 42.24 | 0 | +0.75(+1.81%) |