Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.46 | 32.84 | 32.04 | 32.16 | 0 | -0.43(-1.33%) |
Aug 29, 2013 | 32.23 | 32.70 | 31.55 | 32.59 | 61,531 | +0.36(+1.11%) |
Aug 28, 2013 | 32.23 | 32.69 | 32.16 | 32.24 | 0 | -0.04(-0.14%) |
Aug 27, 2013 | 33.47 | 33.47 | 32.26 | 32.28 | 168,635 | -1.81(-5.30%) |
Aug 26, 2013 | 34.14 | 34.49 | 33.86 | 34.09 | 0 | +0.08(+0.24%) |
Aug 23, 2013 | 34.15 | 34.43 | 33.73 | 34.01 | 0 | -0.10(-0.29%) |
Aug 22, 2013 | 33.62 | 34.13 | 33.42 | 34.11 | 67,056 | +0.72(+2.17%) |
Aug 21, 2013 | 33.55 | 33.84 | 33.33 | 33.38 | 0 | -0.38(-1.14%) |
Aug 20, 2013 | 33.27 | 34.00 | 33.20 | 33.77 | 113,780 | +0.55(+1.67%) |
Aug 19, 2013 | 33.25 | 33.45 | 33.17 | 33.21 | 95,281 | -0.01(-0.03%) |
Aug 16, 2013 | 33.01 | 33.49 | 33.01 | 33.22 | 0 | +0.05(+0.16%) |
Aug 15, 2013 | 33.38 | 33.45 | 32.92 | 33.17 | 98,286 | -0.75(-2.22%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.92 | 164,132 | -0.55(-1.61%) |
Aug 13, 2013 | 34.53 | 34.81 | 34.12 | 34.47 | 214,752 | +0.09(+0.26%) |
Aug 12, 2013 | 33.66 | 34.40 | 33.66 | 34.38 | 69,563 | +0.53(+1.56%) |
Aug 09, 2013 | 34.16 | 34.37 | 33.55 | 33.86 | 62,849 | -0.42(-1.23%) |
Aug 08, 2013 | 33.44 | 34.55 | 33.25 | 34.28 | 162,126 | +1.15(+3.46%) |
Aug 07, 2013 | 33.44 | 33.54 | 33.04 | 33.13 | 61,342 | -0.37(-1.10%) |
Aug 06, 2013 | 33.76 | 34.03 | 33.20 | 33.50 | 116,801 | -0.32(-0.93%) |
Aug 05, 2013 | 33.98 | 34.38 | 33.54 | 33.81 | 115,339 | -0.27(-0.79%) |
Aug 02, 2013 | 33.62 | 34.11 | 33.49 | 34.08 | 119,261 | +0.17(+0.50%) |
Aug 01, 2013 | 33.78 | 33.94 | 33.09 | 33.91 | 342,280 | +0.63(+1.91%) |
Jul 31, 2013 | 33.23 | 33.96 | 32.77 | 33.28 | 0 | +0.13(+0.38%) |
Jul 30, 2013 | 33.83 | 33.83 | 32.92 | 33.15 | 0 | -0.26(-0.78%) |
Jul 29, 2013 | 33.52 | 33.94 | 32.99 | 33.41 | 0 | -0.20(-0.58%) |
Jul 26, 2013 | 33.61 | 33.85 | 33.22 | 33.61 | 0 | -0.33(-0.97%) |
Jul 25, 2013 | 33.46 | 34.18 | 33.45 | 33.94 | 0 | +0.34(+1.01%) |
Jul 24, 2013 | 34.11 | 34.22 | 33.29 | 33.60 | 0 | -0.27(-0.79%) |
Jul 23, 2013 | 34.31 | 34.31 | 33.62 | 33.87 | 0 | -0.26(-0.76%) |
Jul 22, 2013 | 33.66 | 34.20 | 33.69 | 34.13 | 0 | +0.44(+1.30%) |
Jul 19, 2013 | 33.60 | 34.03 | 33.53 | 33.69 | 0 | +0.03(+0.08%) |
Jul 18, 2013 | 33.43 | 33.81 | 33.21 | 33.66 | 0 | +0.38(+1.14%) |
Jul 17, 2013 | 34.00 | 34.10 | 33.21 | 33.28 | 209,635 | -0.57(-1.68%) |
Jul 16, 2013 | 34.04 | 34.16 | 33.61 | 33.85 | 0 | -0.11(-0.32%) |
Jul 15, 2013 | 33.99 | 34.33 | 33.76 | 33.96 | 0 | +0.09(+0.26%) |
Jul 12, 2013 | 33.62 | 34.05 | 33.44 | 33.87 | 0 | +0.12(+0.37%) |
Jul 11, 2013 | 34.03 | 34.16 | 33.46 | 33.74 | 0 | +0.16(+0.48%) |
Jul 10, 2013 | 34.03 | 34.63 | 33.49 | 33.58 | 0 | -0.42(-1.23%) |
Jul 09, 2013 | 33.19 | 34.46 | 32.79 | 34.00 | 0 | +1.21(+3.70%) |
Jul 08, 2013 | 32.60 | 33.05 | 32.43 | 32.79 | 145,415 | +0.27(+0.82%) |
Jul 05, 2013 | 32.29 | 32.54 | 31.67 | 32.52 | 0 | +1.05(+3.35%) |
Jul 03, 2013 | 31.16 | 31.73 | 31.16 | 31.46 | 0 | +0.03(+0.09%) |
Jul 02, 2013 | 30.99 | 31.52 | 30.90 | 31.44 | 0 | +0.33(+1.06%) |
Jul 01, 2013 | 30.43 | 31.37 | 30.14 | 31.11 | 0 | +1.05(+3.51%) |
Jun 28, 2013 | 30.35 | 30.62 | 29.99 | 30.05 | 316,780 | -0.47(-1.55%) |
Jun 27, 2013 | 29.93 | 30.62 | 29.79 | 30.53 | 0 | +0.75(+2.52%) |
Jun 26, 2013 | 29.88 | 29.96 | 29.35 | 29.78 | 0 | +0.15(+0.51%) |
Jun 25, 2013 | 29.67 | 29.81 | 29.39 | 29.62 | 0 | +0.23(+0.79%) |
Jun 24, 2013 | 29.73 | 29.83 | 29.37 | 29.39 | 0 | -0.83(-2.75%) |
Jun 21, 2013 | 30.56 | 30.78 | 30.08 | 30.22 | 603,951 | -0.12(-0.38%) |
Jun 20, 2013 | 30.72 | 31.34 | 30.19 | 30.34 | 0 | -0.89(-2.86%) |
Jun 19, 2013 | 31.60 | 31.75 | 31.19 | 31.23 | 0 | -0.46(-1.44%) |
Jun 18, 2013 | 31.13 | 31.71 | 30.99 | 31.69 | 0 | +0.68(+2.19%) |
Jun 17, 2013 | 31.05 | 31.35 | 30.41 | 31.01 | 0 | +0.31(+1.02%) |
Jun 14, 2013 | 31.03 | 31.03 | 30.69 | 30.70 | 0 | -0.38(-1.24%) |
Jun 13, 2013 | 30.54 | 31.15 | 30.37 | 31.08 | 117,274 | +0.48(+1.58%) |
Jun 12, 2013 | 30.99 | 31.15 | 30.48 | 30.60 | 217,411 | -0.16(-0.52%) |
Jun 11, 2013 | 30.55 | 30.97 | 30.31 | 30.76 | 111,720 | -0.29(-0.95%) |
Jun 10, 2013 | 30.85 | 31.07 | 30.50 | 31.05 | 0 | +0.27(+0.87%) |
Jun 07, 2013 | 30.90 | 31.12 | 30.46 | 30.79 | 0 | +0.21(+0.67%) |
Jun 06, 2013 | 30.40 | 30.67 | 29.89 | 30.58 | 134,813 | +0.24(+0.79%) |
Jun 05, 2013 | 30.69 | 30.75 | 30.25 | 30.34 | 0 | -0.47(-1.54%) |
Jun 04, 2013 | 30.63 | 30.87 | 30.39 | 30.81 | 0 | +0.32(+1.05%) |