Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.40 | 31.47 | 30.76 | 30.81 | 412,679 | -0.60(-1.90%) |
Aug 29, 2013 | 31.49 | 31.72 | 31.22 | 31.41 | 360,451 | -0.18(-0.56%) |
Aug 28, 2013 | 31.67 | 31.85 | 31.51 | 31.59 | 261,520 | -0.12(-0.39%) |
Aug 27, 2013 | 31.62 | 31.94 | 31.62 | 31.71 | 716,119 | -0.27(-0.84%) |
Aug 26, 2013 | 32.07 | 32.13 | 31.89 | 31.97 | 456,246 | +0.03(+0.10%) |
Aug 23, 2013 | 31.48 | 31.97 | 31.30 | 31.94 | 470,205 | +0.57(+1.83%) |
Aug 22, 2013 | 31.48 | 31.78 | 31.25 | 31.37 | 297,233 | -0.02(-0.07%) |
Aug 21, 2013 | 31.49 | 31.73 | 31.28 | 31.39 | 548,500 | -0.15(-0.48%) |
Aug 20, 2013 | 31.30 | 31.84 | 31.23 | 31.55 | 408,335 | +0.24(+0.77%) |
Aug 19, 2013 | 31.54 | 31.67 | 31.26 | 31.30 | 417,966 | -0.21(-0.67%) |
Aug 16, 2013 | 32.04 | 32.04 | 31.21 | 31.52 | 666,819 | -0.52(-1.63%) |
Aug 15, 2013 | 32.38 | 32.42 | 31.89 | 32.04 | 462,487 | -0.57(-1.74%) |
Aug 14, 2013 | 32.79 | 32.97 | 32.40 | 32.61 | 467,314 | -0.30(-0.92%) |
Aug 13, 2013 | 33.20 | 33.30 | 32.76 | 32.91 | 401,852 | -0.40(-1.20%) |
Aug 12, 2013 | 33.32 | 33.55 | 33.25 | 33.31 | 324,710 | -0.18(-0.54%) |
Aug 09, 2013 | 33.39 | 33.59 | 33.32 | 33.49 | 485,238 | +0.09(+0.27%) |
Aug 08, 2013 | 33.64 | 33.68 | 33.21 | 33.40 | 835,488 | -0.10(-0.29%) |
Aug 07, 2013 | 33.11 | 33.95 | 32.96 | 33.50 | 810,740 | +0.11(+0.32%) |
Aug 06, 2013 | 33.58 | 33.73 | 33.26 | 33.39 | 523,119 | -0.26(-0.77%) |
Aug 05, 2013 | 33.78 | 34.05 | 33.49 | 33.65 | 491,897 | -0.25(-0.74%) |
Aug 02, 2013 | 34.16 | 34.49 | 33.84 | 33.90 | 326,347 | -0.32(-0.93%) |
Aug 01, 2013 | 33.81 | 34.49 | 33.60 | 34.22 | 871,743 | +0.72(+2.15%) |
Jul 31, 2013 | 33.67 | 33.91 | 33.50 | 33.50 | 705,921 | -0.15(-0.45%) |
Jul 30, 2013 | 33.83 | 33.98 | 33.52 | 33.65 | 312,066 | -0.09(-0.27%) |
Jul 29, 2013 | 33.45 | 33.89 | 33.44 | 33.74 | 365,633 | +0.21(+0.63%) |
Jul 26, 2013 | 33.42 | 33.61 | 33.28 | 33.53 | 337,856 | -0.06(-0.18%) |
Jul 25, 2013 | 33.15 | 33.64 | 33.13 | 33.59 | 372,030 | +0.41(+1.23%) |
Jul 24, 2013 | 33.43 | 33.45 | 33.11 | 33.18 | 551,233 | -0.24(-0.72%) |
Jul 23, 2013 | 33.30 | 33.48 | 33.25 | 33.42 | 472,846 | +0.14(+0.43%) |
Jul 22, 2013 | 33.34 | 33.60 | 33.28 | 33.28 | 229,380 | -0.05(-0.14%) |
Jul 19, 2013 | 33.32 | 33.50 | 33.22 | 33.33 | 903,576 | +0.04(+0.11%) |
Jul 18, 2013 | 32.80 | 33.32 | 32.74 | 33.29 | 283,525 | +0.47(+1.43%) |
Jul 17, 2013 | 32.91 | 33.08 | 32.72 | 32.82 | 372,906 | -0.07(-0.21%) |
Jul 16, 2013 | 32.86 | 32.95 | 32.64 | 32.89 | 856,323 | +0.00(+0.00%) |
Jul 15, 2013 | 32.05 | 32.99 | 32.05 | 32.89 | 603,411 | +0.78(+2.43%) |
Jul 12, 2013 | 31.71 | 32.14 | 31.65 | 32.11 | 342,072 | +0.33(+1.05%) |
Jul 11, 2013 | 31.80 | 31.89 | 31.55 | 31.77 | 329,921 | +0.25(+0.79%) |
Jul 10, 2013 | 31.30 | 31.53 | 31.10 | 31.52 | 370,246 | +0.15(+0.48%) |
Jul 09, 2013 | 31.24 | 31.46 | 31.08 | 31.37 | 370,231 | +0.30(+0.95%) |
Jul 08, 2013 | 30.81 | 31.31 | 30.69 | 31.08 | 329,793 | +0.36(+1.16%) |
Jul 05, 2013 | 30.81 | 30.81 | 30.28 | 30.72 | 284,955 | +0.06(+0.20%) |
Jul 03, 2013 | 30.47 | 30.71 | 30.27 | 30.66 | 422,653 | -0.08(-0.27%) |
Jul 02, 2013 | 30.78 | 31.21 | 30.52 | 30.74 | 862,786 | -0.13(-0.42%) |
Jul 01, 2013 | 31.26 | 31.27 | 30.74 | 30.87 | 1,111,864 | -0.22(-0.71%) |
Jun 28, 2013 | 30.69 | 31.26 | 30.52 | 31.09 | 825,359 | +0.31(+1.01%) |
Jun 27, 2013 | 30.51 | 30.97 | 30.40 | 30.78 | 481,904 | +0.37(+1.22%) |
Jun 26, 2013 | 29.98 | 30.48 | 29.86 | 30.41 | 701,663 | +0.63(+2.11%) |
Jun 25, 2013 | 29.42 | 29.86 | 29.12 | 29.78 | 730,082 | +0.56(+1.92%) |
Jun 24, 2013 | 29.02 | 29.43 | 28.82 | 29.22 | 618,405 | -0.08(-0.26%) |
Jun 21, 2013 | 29.61 | 29.65 | 28.77 | 29.30 | 821,734 | -0.14(-0.49%) |
Jun 20, 2013 | 30.09 | 30.23 | 29.26 | 29.44 | 608,383 | -0.90(-2.97%) |
Jun 19, 2013 | 31.04 | 31.08 | 30.34 | 30.34 | 285,021 | -0.78(-2.51%) |
Jun 18, 2013 | 30.93 | 31.30 | 30.71 | 31.12 | 332,188 | +0.27(+0.88%) |
Jun 17, 2013 | 30.87 | 30.98 | 30.61 | 30.85 | 376,401 | +0.12(+0.39%) |
Jun 14, 2013 | 30.90 | 31.01 | 30.63 | 30.73 | 539,916 | -0.22(-0.71%) |
Jun 13, 2013 | 30.86 | 31.08 | 30.69 | 30.95 | 676,607 | +0.10(+0.32%) |
Jun 12, 2013 | 31.11 | 31.33 | 30.71 | 30.85 | 552,392 | -0.17(-0.56%) |
Jun 11, 2013 | 31.01 | 31.27 | 30.80 | 31.02 | 304,445 | -0.27(-0.87%) |
Jun 10, 2013 | 31.41 | 31.55 | 31.02 | 31.30 | 368,724 | -0.07(-0.22%) |
Jun 07, 2013 | 31.47 | 31.67 | 31.15 | 31.36 | 447,139 | -0.03(-0.10%) |
Jun 06, 2013 | 31.14 | 31.42 | 30.89 | 31.39 | 716,449 | +0.24(+0.78%) |
Jun 05, 2013 | 31.52 | 31.62 | 30.94 | 31.15 | 1,156,581 | -0.42(-1.32%) |
Jun 04, 2013 | 32.06 | 32.17 | 31.44 | 31.57 | 779,450 | -0.50(-1.56%) |