Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.49 | 33.99 | 32.51 | 32.67 | 0 | -0.99(-2.94%) |
Aug 29, 2013 | 33.12 | 34.11 | 32.96 | 33.66 | 189,221 | +0.57(+1.72%) |
Aug 28, 2013 | 33.01 | 33.60 | 32.92 | 33.09 | 0 | +0.19(+0.58%) |
Aug 27, 2013 | 33.27 | 33.96 | 32.80 | 32.90 | 254,879 | -0.88(-2.61%) |
Aug 26, 2013 | 33.68 | 34.42 | 33.40 | 33.78 | 0 | +0.14(+0.42%) |
Aug 23, 2013 | 33.82 | 33.90 | 32.67 | 33.64 | 0 | +0.17(+0.51%) |
Aug 22, 2013 | 32.52 | 33.87 | 32.52 | 33.47 | 205,575 | +1.29(+4.01%) |
Aug 21, 2013 | 32.06 | 32.84 | 31.75 | 32.18 | 0 | +0.03(+0.09%) |
Aug 20, 2013 | 31.45 | 32.36 | 30.85 | 32.15 | 382,699 | +0.63(+2.00%) |
Aug 19, 2013 | 32.08 | 32.55 | 31.52 | 31.52 | 354,163 | -0.65(-2.02%) |
Aug 16, 2013 | 32.17 | 32.71 | 31.84 | 32.17 | 0 | -0.10(-0.31%) |
Aug 15, 2013 | 32.80 | 32.80 | 31.74 | 32.27 | 446,727 | -0.80(-2.42%) |
Aug 14, 2013 | 33.91 | 34.20 | 33.00 | 33.07 | 363,425 | -0.86(-2.53%) |
Aug 13, 2013 | 33.64 | 34.04 | 33.08 | 33.93 | 324,641 | +0.55(+1.65%) |
Aug 12, 2013 | 32.56 | 33.50 | 32.40 | 33.38 | 379,516 | +0.66(+2.02%) |
Aug 09, 2013 | 33.35 | 33.65 | 32.42 | 32.72 | 248,237 | -0.84(-2.50%) |
Aug 08, 2013 | 33.30 | 33.79 | 33.30 | 33.56 | 350,768 | +0.48(+1.45%) |
Aug 07, 2013 | 33.40 | 33.40 | 32.21 | 33.08 | 578,414 | -0.53(-1.58%) |
Aug 06, 2013 | 34.88 | 34.88 | 33.33 | 33.61 | 424,841 | -1.31(-3.75%) |
Aug 05, 2013 | 35.69 | 35.90 | 34.79 | 34.92 | 266,281 | -0.99(-2.76%) |
Aug 02, 2013 | 35.35 | 36.08 | 34.68 | 35.91 | 346,286 | +0.46(+1.30%) |
Aug 01, 2013 | 35.45 | 36.27 | 35.11 | 35.45 | 499,596 | +0.49(+1.40%) |
Jul 31, 2013 | 34.76 | 35.57 | 34.74 | 34.96 | 0 | +0.26(+0.75%) |
Jul 30, 2013 | 34.27 | 34.83 | 34.16 | 34.70 | 0 | +0.24(+0.70%) |
Jul 29, 2013 | 34.50 | 34.79 | 34.01 | 34.46 | 0 | -0.08(-0.23%) |
Jul 26, 2013 | 35.07 | 35.40 | 34.12 | 34.54 | 0 | -0.40(-1.14%) |
Jul 25, 2013 | 33.74 | 34.96 | 33.50 | 34.94 | 0 | +1.54(+4.61%) |
Jul 24, 2013 | 38.51 | 38.51 | 33.01 | 33.40 | 2,046,374 | -5.17(-13.40%) |
Jul 23, 2013 | 38.63 | 39.05 | 38.32 | 38.57 | 871,632 | +0.15(+0.39%) |
Jul 22, 2013 | 37.86 | 38.77 | 37.91 | 38.42 | 0 | +0.51(+1.35%) |
Jul 19, 2013 | 37.99 | 38.25 | 37.30 | 37.91 | 0 | -0.14(-0.37%) |
Jul 18, 2013 | 38.00 | 38.94 | 37.80 | 38.05 | 0 | +0.14(+0.37%) |
Jul 17, 2013 | 38.10 | 38.89 | 37.67 | 37.91 | 543,654 | -0.06(-0.16%) |
Jul 16, 2013 | 39.92 | 40.10 | 37.85 | 37.97 | 0 | -2.02(-5.05%) |
Jul 15, 2013 | 40.09 | 40.24 | 39.50 | 39.99 | 0 | +0.11(+0.28%) |
Jul 12, 2013 | 40.07 | 40.19 | 39.71 | 39.88 | 0 | -0.12(-0.30%) |
Jul 11, 2013 | 40.07 | 40.26 | 39.50 | 40.00 | 0 | +1.03(+2.64%) |
Jul 10, 2013 | 39.11 | 39.69 | 38.56 | 38.97 | 0 | -0.29(-0.74%) |
Jul 09, 2013 | 40.01 | 39.73 | 38.80 | 39.26 | 0 | -0.47(-1.18%) |
Jul 08, 2013 | 40.45 | 40.79 | 39.39 | 39.73 | 583,920 | -0.66(-1.63%) |
Jul 05, 2013 | 39.56 | 40.46 | 38.64 | 40.39 | 0 | +1.87(+4.85%) |
Jul 03, 2013 | 38.75 | 39.14 | 38.32 | 38.52 | 0 | -0.45(-1.15%) |
Jul 02, 2013 | 40.56 | 40.85 | 38.71 | 38.97 | 0 | -1.14(-2.84%) |
Jul 01, 2013 | 40.02 | 41.12 | 39.87 | 40.11 | 0 | +0.34(+0.85%) |
Jun 28, 2013 | 39.25 | 40.12 | 38.45 | 39.77 | 659,195 | +0.52(+1.32%) |
Jun 27, 2013 | 37.51 | 39.64 | 37.48 | 39.25 | 0 | +1.97(+5.28%) |
Jun 26, 2013 | 37.24 | 37.70 | 37.14 | 37.28 | 0 | +0.58(+1.58%) |
Jun 25, 2013 | 37.11 | 37.82 | 36.52 | 36.70 | 415,060 | +0.02(+0.05%) |
Jun 24, 2013 | 37.51 | 37.70 | 36.05 | 36.68 | 0 | -1.32(-3.47%) |
Jun 21, 2013 | 37.65 | 38.46 | 36.31 | 38.00 | 4,384,843 | +0.64(+1.71%) |
Jun 20, 2013 | 37.50 | 37.91 | 36.10 | 37.36 | 0 | -0.54(-1.42%) |
Jun 19, 2013 | 37.74 | 38.20 | 37.18 | 37.90 | 0 | +0.16(+0.42%) |
Jun 18, 2013 | 37.97 | 38.18 | 37.08 | 37.74 | 0 | -0.06(-0.16%) |
Jun 17, 2013 | 35.63 | 38.89 | 35.63 | 37.80 | 0 | +2.80(+8.00%) |
Jun 14, 2013 | 34.90 | 35.69 | 34.54 | 35.00 | 0 | +0.13(+0.37%) |
Jun 13, 2013 | 33.87 | 35.08 | 33.72 | 34.87 | 277,331 | +0.67(+1.96%) |
Jun 12, 2013 | 34.93 | 34.99 | 33.90 | 34.20 | 349,657 | -0.29(-0.84%) |
Jun 11, 2013 | 34.44 | 35.16 | 34.11 | 34.49 | 317,731 | -0.51(-1.46%) |
Jun 10, 2013 | 35.00 | 35.75 | 34.71 | 35.00 | 0 | +0.33(+0.95%) |
Jun 07, 2013 | 33.74 | 34.86 | 33.22 | 34.67 | 0 | +1.32(+3.96%) |
Jun 06, 2013 | 32.41 | 33.35 | 32.06 | 33.35 | 200,743 | +0.84(+2.58%) |
Jun 05, 2013 | 32.68 | 33.34 | 32.11 | 32.51 | 0 | -0.35(-1.07%) |
Jun 04, 2013 | 34.10 | 34.54 | 32.62 | 32.86 | 0 | -1.21(-3.55%) |