Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.13 | 33.26 | 32.48 | 32.59 | 678,016 | -0.55(-1.66%) |
Aug 29, 2013 | 32.55 | 33.65 | 32.55 | 33.13 | 653,115 | +0.43(+1.33%) |
Aug 28, 2013 | 32.66 | 33.07 | 32.33 | 32.70 | 613,356 | +0.02(+0.05%) |
Aug 27, 2013 | 33.28 | 33.43 | 32.64 | 32.68 | 712,379 | -1.04(-3.09%) |
Aug 26, 2013 | 33.55 | 34.03 | 33.20 | 33.73 | 698,294 | +0.30(+0.90%) |
Aug 23, 2013 | 34.18 | 34.18 | 33.17 | 33.43 | 1,156,019 | -0.76(-2.22%) |
Aug 22, 2013 | 34.41 | 34.73 | 34.06 | 34.18 | 571,297 | -0.06(-0.18%) |
Aug 21, 2013 | 33.79 | 34.89 | 33.70 | 34.25 | 1,717,987 | +0.35(+1.04%) |
Aug 20, 2013 | 33.39 | 34.00 | 32.95 | 33.89 | 1,034,306 | +0.84(+2.54%) |
Aug 19, 2013 | 33.37 | 33.71 | 33.00 | 33.06 | 1,647,448 | -0.45(-1.34%) |
Aug 16, 2013 | 33.46 | 34.02 | 33.23 | 33.51 | 1,685,928 | +0.11(+0.34%) |
Aug 15, 2013 | 32.02 | 33.47 | 31.58 | 33.39 | 2,611,750 | +0.74(+2.27%) |
Aug 14, 2013 | 32.91 | 33.17 | 32.61 | 32.65 | 1,603,673 | -0.26(-0.78%) |
Aug 13, 2013 | 33.46 | 33.51 | 32.56 | 32.91 | 2,452,693 | -0.53(-1.58%) |
Aug 12, 2013 | 33.60 | 33.96 | 33.34 | 33.43 | 999,762 | -0.31(-0.91%) |
Aug 09, 2013 | 33.98 | 34.06 | 33.22 | 33.74 | 1,205,466 | -0.31(-0.91%) |
Aug 08, 2013 | 34.38 | 34.67 | 33.91 | 34.05 | 1,239,563 | -0.18(-0.52%) |
Aug 07, 2013 | 35.23 | 35.34 | 34.13 | 34.23 | 1,496,154 | -1.06(-3.00%) |
Aug 06, 2013 | 36.83 | 36.92 | 35.22 | 35.29 | 1,588,295 | -1.54(-4.19%) |
Aug 05, 2013 | 37.27 | 37.50 | 36.70 | 36.83 | 974,249 | -0.66(-1.76%) |
Aug 02, 2013 | 37.58 | 37.60 | 36.79 | 37.49 | 1,060,460 | +0.55(+1.48%) |
Aug 01, 2013 | 36.82 | 37.18 | 36.68 | 36.95 | 1,943,749 | +0.50(+1.38%) |
Jul 31, 2013 | 36.41 | 36.84 | 35.91 | 36.44 | 1,073,377 | +0.19(+0.51%) |
Jul 30, 2013 | 36.50 | 36.87 | 36.06 | 36.26 | 749,399 | +0.12(+0.34%) |
Jul 29, 2013 | 36.60 | 37.03 | 36.05 | 36.13 | 1,017,109 | -0.61(-1.66%) |
Jul 26, 2013 | 36.28 | 37.21 | 36.18 | 36.74 | 1,275,334 | +0.21(+0.58%) |
Jul 25, 2013 | 33.45 | 36.74 | 33.45 | 36.53 | 3,689,756 | -0.21(-0.58%) |
Jul 24, 2013 | 37.52 | 37.74 | 36.51 | 36.74 | 1,154,539 | -0.65(-1.75%) |
Jul 23, 2013 | 37.46 | 37.70 | 37.07 | 37.40 | 935,660 | -0.02(-0.05%) |
Jul 22, 2013 | 37.33 | 37.43 | 36.56 | 37.41 | 1,401,244 | +0.86(+2.34%) |
Jul 19, 2013 | 36.22 | 36.72 | 36.09 | 36.56 | 1,258,561 | +0.34(+0.93%) |
Jul 18, 2013 | 36.21 | 36.71 | 36.01 | 36.22 | 1,033,796 | +0.00(+0.00%) |
Jul 17, 2013 | 36.47 | 36.50 | 35.50 | 36.22 | 860,742 | -0.05(-0.15%) |
Jul 16, 2013 | 36.69 | 36.91 | 36.13 | 36.28 | 965,051 | -0.41(-1.11%) |
Jul 15, 2013 | 37.40 | 37.71 | 36.50 | 36.68 | 1,132,054 | -0.63(-1.68%) |
Jul 12, 2013 | 37.07 | 37.61 | 36.76 | 37.31 | 1,129,054 | +0.34(+0.91%) |
Jul 11, 2013 | 35.82 | 37.19 | 35.77 | 36.97 | 1,564,037 | +1.84(+5.25%) |
Jul 10, 2013 | 35.19 | 35.23 | 34.52 | 35.13 | 911,888 | +0.08(+0.23%) |
Jul 09, 2013 | 34.87 | 35.20 | 34.49 | 35.05 | 1,674,404 | +0.41(+1.17%) |
Jul 08, 2013 | 34.98 | 35.49 | 34.53 | 34.64 | 1,247,953 | -0.26(-0.73%) |
Jul 05, 2013 | 34.91 | 34.96 | 34.08 | 34.90 | 924,549 | +0.27(+0.79%) |
Jul 03, 2013 | 33.94 | 35.01 | 33.94 | 34.63 | 1,359,154 | +0.41(+1.21%) |
Jul 02, 2013 | 34.63 | 34.97 | 33.83 | 34.21 | 2,086,044 | -0.43(-1.25%) |
Jul 01, 2013 | 34.26 | 35.21 | 34.26 | 34.64 | 1,659,740 | +0.47(+1.37%) |
Jun 28, 2013 | 34.36 | 34.36 | 33.69 | 34.18 | 2,721,240 | +0.59(+1.76%) |
Jun 26, 2013 | 33.61 | 34.13 | 33.40 | 33.58 | 1,197,320 | +0.04(+0.13%) |
Jun 25, 2013 | 33.33 | 34.62 | 33.27 | 33.54 | 1,654,543 | +0.99(+3.04%) |
Jun 24, 2013 | 32.69 | 32.69 | 31.64 | 32.55 | 2,609,161 | -0.81(-2.43%) |
Jun 21, 2013 | 34.29 | 34.38 | 31.84 | 33.36 | 5,426,607 | -0.75(-2.20%) |
Jun 20, 2013 | 35.96 | 36.04 | 33.73 | 34.11 | 2,092,142 | -2.41(-6.59%) |
Jun 19, 2013 | 36.82 | 37.23 | 36.44 | 36.52 | 1,248,172 | -0.45(-1.22%) |
Jun 18, 2013 | 36.36 | 37.03 | 36.12 | 36.97 | 1,061,137 | +0.56(+1.55%) |
Jun 17, 2013 | 35.79 | 36.59 | 35.73 | 36.41 | 1,563,256 | +1.03(+2.92%) |
Jun 14, 2013 | 34.79 | 35.43 | 34.61 | 35.38 | 1,150,881 | +0.53(+1.52%) |
Jun 13, 2013 | 33.88 | 35.00 | 33.88 | 34.85 | 727,125 | +0.97(+2.86%) |
Jun 12, 2013 | 34.49 | 34.62 | 33.79 | 33.88 | 1,064,486 | -0.19(-0.57%) |
Jun 11, 2013 | 33.76 | 34.71 | 33.62 | 34.07 | 999,485 | -0.36(-1.05%) |
Jun 10, 2013 | 35.55 | 35.55 | 33.92 | 34.43 | 2,560,773 | -0.91(-2.57%) |
Jun 07, 2013 | 34.76 | 35.44 | 34.21 | 35.34 | 2,291,356 | +0.95(+2.77%) |
Jun 06, 2013 | 34.24 | 34.45 | 33.74 | 34.39 | 3,623,324 | +0.05(+0.15%) |
Jun 05, 2013 | 35.62 | 35.62 | 34.27 | 34.33 | 2,532,930 | -1.28(-3.59%) |
Jun 04, 2013 | 36.82 | 37.31 | 35.47 | 35.61 | 1,722,879 | -1.20(-3.26%) |