Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.57 | 34.82 | 34.08 | 34.51 | 0 | -0.18(-0.52%) |
Aug 29, 2013 | 34.30 | 34.88 | 34.30 | 34.69 | 168,228 | +0.38(+1.11%) |
Aug 28, 2013 | 34.38 | 34.66 | 34.17 | 34.31 | 0 | -0.20(-0.58%) |
Aug 27, 2013 | 34.28 | 34.60 | 34.13 | 34.51 | 319,987 | -0.14(-0.40%) |
Aug 26, 2013 | 34.15 | 34.85 | 34.12 | 34.65 | 0 | +0.57(+1.67%) |
Aug 23, 2013 | 33.64 | 34.18 | 33.61 | 34.08 | 0 | +0.42(+1.25%) |
Aug 22, 2013 | 33.29 | 33.98 | 32.80 | 33.66 | 104,010 | +0.37(+1.11%) |
Aug 21, 2013 | 33.28 | 33.59 | 33.03 | 33.29 | 0 | -0.03(-0.09%) |
Aug 20, 2013 | 32.68 | 33.49 | 32.39 | 33.32 | 334,788 | +0.57(+1.74%) |
Aug 19, 2013 | 33.77 | 34.00 | 32.75 | 32.75 | 401,818 | -1.12(-3.31%) |
Aug 16, 2013 | 33.63 | 34.18 | 33.61 | 33.87 | 0 | +0.08(+0.24%) |
Aug 15, 2013 | 34.44 | 34.70 | 33.51 | 33.79 | 254,496 | -1.15(-3.29%) |
Aug 14, 2013 | 34.81 | 35.30 | 34.57 | 34.94 | 332,754 | +0.02(+0.06%) |
Aug 13, 2013 | 34.87 | 35.09 | 34.19 | 34.92 | 250,965 | +0.12(+0.34%) |
Aug 12, 2013 | 34.26 | 35.18 | 34.26 | 34.80 | 580,228 | +0.30(+0.87%) |
Aug 09, 2013 | 34.91 | 35.04 | 34.36 | 34.50 | 376,830 | -0.55(-1.57%) |
Aug 08, 2013 | 35.81 | 35.95 | 34.99 | 35.05 | 288,494 | -0.45(-1.27%) |
Aug 07, 2013 | 35.77 | 36.00 | 35.32 | 35.50 | 364,824 | -0.28(-0.78%) |
Aug 06, 2013 | 36.07 | 36.25 | 35.46 | 35.78 | 528,567 | -0.25(-0.69%) |
Aug 05, 2013 | 35.30 | 36.09 | 35.25 | 36.03 | 478,682 | +0.83(+2.36%) |
Aug 02, 2013 | 34.11 | 35.36 | 32.91 | 35.20 | 407,983 | +0.88(+2.56%) |
Aug 01, 2013 | 33.87 | 34.82 | 33.76 | 34.32 | 596,423 | +0.50(+1.48%) |
Jul 31, 2013 | 36.72 | 37.17 | 32.75 | 33.82 | 0 | -1.43(-4.06%) |
Jul 30, 2013 | 35.70 | 35.90 | 35.01 | 35.25 | 545,297 | -0.24(-0.68%) |
Jul 29, 2013 | 35.94 | 36.05 | 35.42 | 35.49 | 0 | -0.25(-0.70%) |
Jul 26, 2013 | 35.67 | 35.99 | 35.25 | 35.74 | 0 | -0.25(-0.69%) |
Jul 25, 2013 | 35.39 | 36.01 | 35.00 | 35.99 | 0 | +0.62(+1.75%) |
Jul 24, 2013 | 36.03 | 36.37 | 35.28 | 35.37 | 0 | -0.39(-1.09%) |
Jul 23, 2013 | 35.00 | 35.86 | 34.74 | 35.76 | 0 | +0.88(+2.52%) |
Jul 22, 2013 | 34.94 | 35.10 | 34.53 | 34.88 | 0 | +0.12(+0.35%) |
Jul 19, 2013 | 35.33 | 35.33 | 34.61 | 34.76 | 0 | -0.54(-1.53%) |
Jul 18, 2013 | 34.68 | 35.63 | 34.21 | 35.30 | 0 | +0.87(+2.53%) |
Jul 17, 2013 | 35.51 | 35.64 | 34.21 | 34.43 | 442,179 | -0.83(-2.35%) |
Jul 16, 2013 | 36.04 | 36.21 | 35.15 | 35.26 | 0 | -0.83(-2.30%) |
Jul 15, 2013 | 35.42 | 36.45 | 35.42 | 36.09 | 0 | +0.15(+0.42%) |
Jul 12, 2013 | 35.70 | 36.19 | 35.57 | 35.94 | 0 | +0.24(+0.67%) |
Jul 11, 2013 | 35.72 | 36.38 | 34.71 | 35.70 | 0 | +0.60(+1.71%) |
Jul 10, 2013 | 34.88 | 35.53 | 34.74 | 35.10 | 0 | +0.26(+0.75%) |
Jul 09, 2013 | 34.61 | 35.16 | 34.51 | 34.84 | 0 | +0.33(+0.96%) |
Jul 08, 2013 | 34.17 | 34.61 | 34.05 | 34.51 | 0 | +0.66(+1.95%) |
Jul 05, 2013 | 34.70 | 35.17 | 33.49 | 33.85 | 0 | -0.19(-0.56%) |
Jul 03, 2013 | 33.49 | 34.48 | 33.17 | 34.04 | 0 | +0.54(+1.61%) |
Jul 02, 2013 | 33.46 | 33.83 | 33.13 | 33.50 | 0 | +0.04(+0.12%) |
Jul 01, 2013 | 32.35 | 33.89 | 32.33 | 33.46 | 0 | +1.23(+3.82%) |
Jun 28, 2013 | 31.91 | 32.57 | 31.79 | 32.23 | 793,459 | +0.77(+2.45%) |
Jun 26, 2013 | 31.64 | 32.13 | 31.09 | 31.46 | 0 | -0.08(-0.25%) |
Jun 25, 2013 | 31.02 | 32.19 | 31.02 | 31.54 | 0 | +0.66(+2.14%) |
Jun 24, 2013 | 30.84 | 31.31 | 30.69 | 30.88 | 0 | -0.44(-1.40%) |
Jun 21, 2013 | 31.80 | 32.25 | 31.05 | 31.32 | 429,304 | -0.31(-0.98%) |
Jun 20, 2013 | 31.06 | 32.62 | 30.63 | 31.63 | 0 | +0.16(+0.51%) |
Jun 19, 2013 | 31.09 | 31.88 | 31.09 | 31.47 | 0 | +0.29(+0.93%) |
Jun 18, 2013 | 31.76 | 31.98 | 30.76 | 31.18 | 0 | -0.50(-1.58%) |
Jun 17, 2013 | 32.00 | 32.00 | 30.91 | 31.68 | 415,444 | -0.03(-0.09%) |
Jun 14, 2013 | 31.89 | 32.30 | 31.65 | 31.71 | 0 | -0.29(-0.91%) |
Jun 13, 2013 | 31.93 | 32.07 | 31.60 | 32.00 | 271,304 | -0.11(-0.34%) |
Jun 12, 2013 | 32.75 | 32.87 | 32.07 | 32.11 | 204,446 | -0.38(-1.17%) |
Jun 11, 2013 | 32.40 | 33.10 | 31.94 | 32.49 | 238,656 | -0.13(-0.40%) |
Jun 10, 2013 | 32.47 | 32.93 | 32.43 | 32.62 | 0 | +0.03(+0.09%) |
Jun 07, 2013 | 32.09 | 32.70 | 31.75 | 32.59 | 0 | +0.74(+2.32%) |
Jun 06, 2013 | 31.60 | 32.02 | 31.36 | 31.85 | 285,418 | +0.35(+1.11%) |
Jun 05, 2013 | 31.46 | 32.10 | 31.11 | 31.50 | 0 | -0.09(-0.28%) |
Jun 04, 2013 | 31.91 | 32.23 | 31.17 | 31.59 | 0 | -0.38(-1.19%) |