Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.13 | 35.43 | 34.53 | 35.12 | 0 | -0.13(-0.37%) |
Aug 29, 2013 | 34.84 | 36.26 | 34.84 | 35.25 | 324,339 | +0.45(+1.29%) |
Aug 28, 2013 | 34.22 | 34.99 | 33.95 | 34.80 | 0 | +0.55(+1.61%) |
Aug 27, 2013 | 34.64 | 34.79 | 33.76 | 34.25 | 316,295 | -0.85(-2.42%) |
Aug 26, 2013 | 35.19 | 35.57 | 35.02 | 35.10 | 0 | +0.07(+0.20%) |
Aug 23, 2013 | 34.36 | 35.13 | 34.14 | 35.03 | 0 | +0.73(+2.13%) |
Aug 22, 2013 | 33.43 | 34.34 | 33.43 | 34.30 | 376,021 | +1.04(+3.13%) |
Aug 21, 2013 | 33.24 | 33.85 | 33.20 | 33.26 | 430,968 | -0.06(-0.18%) |
Aug 20, 2013 | 33.17 | 33.71 | 33.00 | 33.32 | 713,484 | +0.16(+0.48%) |
Aug 19, 2013 | 33.44 | 33.66 | 33.00 | 33.16 | 339,614 | -0.42(-1.25%) |
Aug 16, 2013 | 34.02 | 34.48 | 33.58 | 33.58 | 0 | -0.42(-1.24%) |
Aug 15, 2013 | 33.68 | 34.26 | 33.49 | 34.00 | 453,198 | +0.00(+0.00%) |
Aug 14, 2013 | 33.41 | 34.37 | 33.06 | 34.00 | 422,032 | -0.18(-0.53%) |
Aug 13, 2013 | 34.20 | 34.36 | 33.98 | 34.18 | 337,060 | +0.06(+0.18%) |
Aug 12, 2013 | 33.63 | 34.28 | 33.63 | 34.12 | 257,121 | +0.26(+0.77%) |
Aug 09, 2013 | 33.90 | 34.11 | 33.42 | 33.86 | 250,166 | +0.03(+0.09%) |
Aug 08, 2013 | 33.53 | 34.09 | 33.34 | 33.83 | 248,145 | +0.50(+1.50%) |
Aug 07, 2013 | 33.63 | 33.75 | 33.05 | 33.33 | 247,154 | -0.32(-0.95%) |
Aug 06, 2013 | 33.79 | 34.01 | 33.41 | 33.65 | 352,999 | -0.20(-0.59%) |
Aug 05, 2013 | 33.90 | 34.19 | 33.71 | 33.85 | 226,335 | -0.15(-0.44%) |
Aug 02, 2013 | 34.45 | 34.45 | 33.66 | 34.00 | 330,219 | -0.72(-2.07%) |
Aug 01, 2013 | 35.00 | 35.36 | 34.53 | 34.72 | 290,323 | -0.04(-0.12%) |
Jul 31, 2013 | 34.56 | 34.90 | 34.17 | 34.76 | 0 | +0.23(+0.67%) |
Jul 30, 2013 | 35.09 | 35.21 | 33.99 | 34.53 | 0 | -0.47(-1.34%) |
Jul 29, 2013 | 34.15 | 35.26 | 33.93 | 35.00 | 0 | +0.89(+2.61%) |
Jul 26, 2013 | 33.80 | 34.19 | 33.76 | 34.11 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 33.95 | 34.21 | 33.67 | 34.11 | 0 | +0.19(+0.56%) |
Jul 24, 2013 | 34.76 | 35.15 | 33.79 | 33.92 | 0 | -0.56(-1.62%) |
Jul 23, 2013 | 35.32 | 35.46 | 34.42 | 34.48 | 0 | -0.79(-2.24%) |
Jul 22, 2013 | 34.94 | 35.45 | 34.86 | 35.27 | 0 | +0.34(+0.97%) |
Jul 19, 2013 | 34.80 | 35.27 | 34.62 | 34.93 | 0 | -0.09(-0.26%) |
Jul 18, 2013 | 35.54 | 35.63 | 34.98 | 35.02 | 0 | -0.38(-1.07%) |
Jul 17, 2013 | 35.54 | 36.00 | 35.20 | 35.40 | 317,209 | +0.00(+0.01%) |
Jul 16, 2013 | 35.85 | 36.10 | 34.99 | 35.40 | 0 | -0.30(-0.85%) |
Jul 15, 2013 | 35.87 | 36.17 | 35.56 | 35.70 | 0 | -0.17(-0.47%) |
Jul 12, 2013 | 35.62 | 36.25 | 35.62 | 35.87 | 0 | +0.17(+0.48%) |
Jul 11, 2013 | 35.78 | 36.25 | 35.26 | 35.70 | 0 | +0.49(+1.39%) |
Jul 10, 2013 | 34.43 | 35.26 | 34.43 | 35.21 | 0 | +0.64(+1.85%) |
Jul 09, 2013 | 34.57 | 34.97 | 34.07 | 34.57 | 0 | +0.14(+0.41%) |
Jul 08, 2013 | 36.42 | 36.57 | 34.12 | 34.43 | 655,044 | -1.89(-5.20%) |
Jul 05, 2013 | 36.50 | 36.50 | 35.80 | 36.32 | 0 | +0.40(+1.11%) |
Jul 03, 2013 | 35.34 | 36.37 | 35.12 | 35.92 | 0 | +0.39(+1.10%) |
Jul 02, 2013 | 35.10 | 36.12 | 35.03 | 35.53 | 0 | +0.29(+0.82%) |
Jul 01, 2013 | 35.78 | 35.99 | 34.99 | 35.24 | 0 | -0.17(-0.48%) |
Jun 28, 2013 | 35.28 | 35.84 | 35.01 | 35.41 | 587,535 | -0.27(-0.76%) |
Jun 27, 2013 | 35.72 | 35.88 | 35.35 | 35.68 | 0 | +0.24(+0.68%) |
Jun 26, 2013 | 36.03 | 36.30 | 35.31 | 35.44 | 0 | -0.26(-0.73%) |
Jun 25, 2013 | 36.17 | 36.17 | 35.44 | 35.70 | 0 | +0.12(+0.34%) |
Jun 24, 2013 | 35.99 | 36.14 | 35.23 | 35.58 | 0 | -1.01(-2.76%) |
Jun 21, 2013 | 36.72 | 37.02 | 35.60 | 36.59 | 730,962 | -0.01(-0.03%) |
Jun 20, 2013 | 37.51 | 37.71 | 36.07 | 36.60 | 0 | -1.65(-4.31%) |
Jun 19, 2013 | 38.36 | 39.75 | 37.77 | 38.25 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 37.76 | 38.27 | 37.31 | 38.25 | 0 | +0.70(+1.86%) |
Jun 17, 2013 | 38.69 | 38.69 | 37.31 | 37.55 | 0 | -0.55(-1.44%) |
Jun 14, 2013 | 39.04 | 39.04 | 37.74 | 38.10 | 0 | -1.26(-3.20%) |
Jun 13, 2013 | 38.80 | 39.44 | 38.61 | 39.36 | 290,197 | +0.38(+0.97%) |
Jun 12, 2013 | 39.78 | 39.81 | 38.84 | 38.98 | 387,819 | -0.46(-1.17%) |
Jun 11, 2013 | 39.58 | 40.21 | 39.10 | 39.44 | 345,307 | -0.80(-1.99%) |
Jun 10, 2013 | 40.10 | 40.40 | 39.85 | 40.24 | 0 | +0.25(+0.63%) |
Jun 07, 2013 | 40.01 | 40.33 | 39.61 | 39.99 | 0 | +0.38(+0.96%) |
Jun 06, 2013 | 39.80 | 39.99 | 38.78 | 39.61 | 503,452 | -0.16(-0.40%) |
Jun 05, 2013 | 40.60 | 40.68 | 39.66 | 39.77 | 0 | -0.79(-1.95%) |
Jun 04, 2013 | 41.35 | 41.96 | 40.45 | 40.56 | 0 | -0.98(-2.36%) |