Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.84 | 31.85 | 31.12 | 31.25 | 0 | -0.66(-2.08%) |
Aug 29, 2013 | 31.74 | 32.04 | 31.57 | 31.91 | 258,353 | +0.14(+0.44%) |
Aug 28, 2013 | 31.78 | 32.11 | 31.60 | 31.77 | 0 | -0.10(-0.30%) |
Aug 27, 2013 | 32.58 | 32.75 | 31.79 | 31.87 | 515,007 | -0.94(-2.85%) |
Aug 26, 2013 | 32.89 | 33.29 | 32.80 | 32.80 | 0 | -0.24(-0.71%) |
Aug 23, 2013 | 33.42 | 33.85 | 32.94 | 33.04 | 0 | -0.37(-1.10%) |
Aug 22, 2013 | 33.55 | 33.78 | 33.33 | 33.41 | 303,861 | -0.06(-0.18%) |
Aug 21, 2013 | 33.75 | 34.76 | 33.42 | 33.47 | 0 | -0.38(-1.14%) |
Aug 20, 2013 | 34.27 | 34.41 | 33.62 | 33.85 | 700,536 | -0.48(-1.40%) |
Aug 19, 2013 | 35.18 | 35.19 | 34.22 | 34.34 | 343,908 | -0.94(-2.65%) |
Aug 16, 2013 | 36.27 | 36.50 | 34.83 | 35.27 | 0 | -3.37(-8.72%) |
Aug 15, 2013 | 38.73 | 39.21 | 38.48 | 38.64 | 761,021 | -0.16(-0.41%) |
Aug 14, 2013 | 38.03 | 38.87 | 38.03 | 38.80 | 648,741 | +0.59(+1.53%) |
Aug 13, 2013 | 37.90 | 38.31 | 37.64 | 38.21 | 375,189 | +0.38(+1.02%) |
Aug 12, 2013 | 37.47 | 37.92 | 37.40 | 37.83 | 303,145 | +0.29(+0.77%) |
Aug 09, 2013 | 37.14 | 37.62 | 37.04 | 37.54 | 268,212 | +0.46(+1.25%) |
Aug 08, 2013 | 36.99 | 37.20 | 36.60 | 37.07 | 312,713 | +0.26(+0.71%) |
Aug 07, 2013 | 36.82 | 36.94 | 36.31 | 36.81 | 584,764 | -0.03(-0.07%) |
Aug 06, 2013 | 37.91 | 38.39 | 36.09 | 36.84 | 597,464 | +0.51(+1.40%) |
Aug 05, 2013 | 36.02 | 36.43 | 35.89 | 36.33 | 299,236 | +0.18(+0.48%) |
Aug 02, 2013 | 36.52 | 36.52 | 36.01 | 36.16 | 323,204 | -0.50(-1.36%) |
Aug 01, 2013 | 36.57 | 36.70 | 35.84 | 36.65 | 362,339 | +0.24(+0.65%) |
Jul 31, 2013 | 36.16 | 36.52 | 35.74 | 36.42 | 0 | +0.27(+0.75%) |
Jul 30, 2013 | 36.02 | 36.47 | 35.53 | 36.15 | 0 | +0.37(+1.03%) |
Jul 29, 2013 | 35.85 | 36.23 | 35.37 | 35.78 | 0 | -0.19(-0.53%) |
Jul 26, 2013 | 35.71 | 36.17 | 35.22 | 35.97 | 0 | -0.09(-0.24%) |
Jul 25, 2013 | 35.29 | 36.31 | 35.08 | 36.06 | 0 | +0.77(+2.18%) |
Jul 24, 2013 | 35.57 | 35.84 | 35.09 | 35.29 | 0 | -0.04(-0.10%) |
Jul 23, 2013 | 34.98 | 35.74 | 34.95 | 35.32 | 0 | -0.93(-2.56%) |
Jul 22, 2013 | 36.04 | 36.58 | 35.87 | 36.25 | 0 | +0.07(+0.19%) |
Jul 19, 2013 | 34.85 | 36.19 | 34.62 | 36.18 | 0 | +1.27(+3.63%) |
Jul 18, 2013 | 34.70 | 34.94 | 34.48 | 34.91 | 0 | +0.33(+0.96%) |
Jul 17, 2013 | 34.56 | 34.90 | 34.47 | 34.58 | 144,942 | -0.15(-0.43%) |
Jul 16, 2013 | 35.20 | 35.49 | 34.51 | 34.73 | 0 | -0.32(-0.92%) |
Jul 15, 2013 | 34.18 | 35.15 | 34.12 | 35.05 | 0 | +0.72(+2.09%) |
Jul 12, 2013 | 33.85 | 34.44 | 33.74 | 34.34 | 0 | +0.21(+0.62%) |
Jul 11, 2013 | 34.10 | 34.14 | 33.71 | 34.13 | 0 | +0.42(+1.25%) |
Jul 10, 2013 | 34.06 | 34.24 | 33.64 | 33.71 | 0 | -0.41(-1.21%) |
Jul 09, 2013 | 34.34 | 34.48 | 34.05 | 34.12 | 0 | +0.04(+0.13%) |
Jul 08, 2013 | 34.64 | 34.76 | 34.00 | 34.07 | 0 | -0.36(-1.04%) |
Jul 05, 2013 | 33.24 | 34.45 | 32.69 | 34.43 | 0 | +1.67(+5.10%) |
Jul 03, 2013 | 32.85 | 33.16 | 32.44 | 32.76 | 0 | +0.22(+0.67%) |
Jul 02, 2013 | 32.73 | 33.55 | 32.40 | 32.54 | 0 | -0.11(-0.35%) |
Jul 01, 2013 | 31.27 | 32.66 | 31.23 | 32.66 | 0 | +1.43(+4.57%) |
Jun 28, 2013 | 30.81 | 31.42 | 30.53 | 31.23 | 1,174,682 | +0.56(+1.83%) |
Jun 27, 2013 | 30.57 | 30.85 | 30.46 | 30.67 | 0 | +0.25(+0.83%) |
Jun 26, 2013 | 30.14 | 30.53 | 30.14 | 30.42 | 0 | +0.53(+1.78%) |
Jun 25, 2013 | 29.72 | 30.17 | 29.19 | 29.89 | 0 | +0.33(+1.12%) |
Jun 24, 2013 | 30.90 | 31.00 | 29.53 | 29.55 | 0 | -1.55(-4.99%) |
Jun 21, 2013 | 31.13 | 31.58 | 31.08 | 31.11 | 588,370 | +0.08(+0.25%) |
Jun 20, 2013 | 31.04 | 31.57 | 30.85 | 31.03 | 0 | -0.38(-1.22%) |
Jun 19, 2013 | 31.88 | 31.92 | 31.31 | 31.41 | 0 | -0.37(-1.18%) |
Jun 18, 2013 | 31.12 | 32.12 | 31.07 | 31.78 | 0 | +0.76(+2.44%) |
Jun 17, 2013 | 30.50 | 31.26 | 30.50 | 31.03 | 409,598 | +0.71(+2.33%) |
Jun 14, 2013 | 29.61 | 30.39 | 29.50 | 30.32 | 0 | +0.53(+1.78%) |
Jun 13, 2013 | 29.04 | 29.84 | 28.84 | 29.79 | 314,132 | +0.68(+2.33%) |
Jun 12, 2013 | 29.02 | 29.59 | 28.76 | 29.11 | 401,331 | +0.19(+0.66%) |
Jun 11, 2013 | 28.67 | 29.24 | 28.56 | 28.92 | 781,002 | +0.01(+0.03%) |
Jun 10, 2013 | 28.96 | 29.06 | 28.67 | 28.91 | 0 | +0.08(+0.27%) |
Jun 07, 2013 | 28.75 | 29.04 | 28.73 | 28.83 | 0 | +0.19(+0.67%) |
Jun 06, 2013 | 28.34 | 28.74 | 28.27 | 28.64 | 379,057 | +0.27(+0.95%) |
Jun 05, 2013 | 28.02 | 28.56 | 27.75 | 28.37 | 0 | +0.41(+1.46%) |
Jun 04, 2013 | 30.29 | 30.29 | 27.77 | 27.96 | 0 | -0.58(-2.02%) |