Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.78 | 33.78 | 33.50 | 33.60 | 34,404 | -0.24(-0.70%) |
Aug 29, 2013 | 33.71 | 34.05 | 33.71 | 33.84 | 10,896 | +0.16(+0.48%) |
Aug 28, 2013 | 33.59 | 33.81 | 33.49 | 33.67 | 29,776 | +0.03(+0.10%) |
Aug 27, 2013 | 34.10 | 34.10 | 33.64 | 33.64 | 33,003 | -0.89(-2.58%) |
Aug 26, 2013 | 34.71 | 34.75 | 34.53 | 34.53 | 17,936 | -0.15(-0.42%) |
Aug 23, 2013 | 34.82 | 34.82 | 34.54 | 34.68 | 10,872 | -0.06(-0.16%) |
Aug 22, 2013 | 34.39 | 34.75 | 34.38 | 34.73 | 47,010 | +0.51(+1.50%) |
Aug 21, 2013 | 34.20 | 34.49 | 34.13 | 34.22 | 54,051 | -0.24(-0.69%) |
Aug 20, 2013 | 34.17 | 34.50 | 34.04 | 34.46 | 41,684 | +0.25(+0.74%) |
Aug 19, 2013 | 34.57 | 34.57 | 34.18 | 34.20 | 110,850 | -0.45(-1.30%) |
Aug 16, 2013 | 34.52 | 34.88 | 34.52 | 34.65 | 42,002 | +0.07(+0.21%) |
Aug 15, 2013 | 34.83 | 34.88 | 34.51 | 34.58 | 58,218 | -0.55(-1.56%) |
Aug 14, 2013 | 35.20 | 35.30 | 35.09 | 35.13 | 19,680 | -0.06(-0.18%) |
Aug 13, 2013 | 35.06 | 35.23 | 34.85 | 35.19 | 9,195 | +0.21(+0.60%) |
Aug 12, 2013 | 35.00 | 35.13 | 34.91 | 34.98 | 44,624 | -0.20(-0.56%) |
Aug 09, 2013 | 35.14 | 35.31 | 35.09 | 35.18 | 22,555 | -0.06(-0.16%) |
Aug 08, 2013 | 35.27 | 35.33 | 35.02 | 35.23 | 24,306 | +0.16(+0.45%) |
Aug 07, 2013 | 35.18 | 35.18 | 34.92 | 35.07 | 25,880 | -0.21(-0.59%) |
Aug 06, 2013 | 35.63 | 35.63 | 35.20 | 35.28 | 42,607 | -0.42(-1.17%) |
Aug 05, 2013 | 35.81 | 35.85 | 35.60 | 35.70 | 36,113 | -0.16(-0.43%) |
Aug 02, 2013 | 36.07 | 37.23 | 35.77 | 35.85 | 64,076 | -0.07(-0.20%) |
Aug 01, 2013 | 35.36 | 35.98 | 35.31 | 35.93 | 79,454 | +0.97(+2.78%) |
Jul 31, 2013 | 35.02 | 35.24 | 34.94 | 34.95 | 67,629 | +0.04(+0.12%) |
Jul 30, 2013 | 35.16 | 35.16 | 34.79 | 34.91 | 44,956 | -0.11(-0.30%) |
Jul 29, 2013 | 35.15 | 35.15 | 34.97 | 35.02 | 33,652 | -0.18(-0.51%) |
Jul 26, 2013 | 34.95 | 35.22 | 34.90 | 35.20 | 19,987 | +0.15(+0.42%) |
Jul 25, 2013 | 34.82 | 35.08 | 34.72 | 35.05 | 16,049 | +0.15(+0.42%) |
Jul 24, 2013 | 35.26 | 35.33 | 34.84 | 34.91 | 48,475 | -0.24(-0.67%) |
Jul 23, 2013 | 35.72 | 35.72 | 35.14 | 35.14 | 22,651 | -0.48(-1.35%) |
Jul 22, 2013 | 35.35 | 35.62 | 35.32 | 35.62 | 62,119 | +0.31(+0.88%) |
Jul 19, 2013 | 35.29 | 35.31 | 35.04 | 35.31 | 64,995 | -0.02(-0.05%) |
Jul 18, 2013 | 35.10 | 35.35 | 35.08 | 35.33 | 48,396 | +0.40(+1.15%) |
Jul 17, 2013 | 35.00 | 35.00 | 34.87 | 34.93 | 43,451 | +0.12(+0.35%) |
Jul 16, 2013 | 35.14 | 35.14 | 34.73 | 34.81 | 25,634 | -0.18(-0.50%) |
Jul 15, 2013 | 35.24 | 35.36 | 34.95 | 34.98 | 430,033 | -0.02(-0.06%) |
Jul 12, 2013 | 34.66 | 35.04 | 34.65 | 35.00 | 31,068 | +0.28(+0.80%) |
Jul 11, 2013 | 34.99 | 34.99 | 34.51 | 34.73 | 89,472 | +0.28(+0.81%) |
Jul 10, 2013 | 34.62 | 34.63 | 34.29 | 34.45 | 89,181 | -0.12(-0.35%) |
Jul 09, 2013 | 34.61 | 34.57 | 34.49 | 34.57 | 69,097 | +0.33(+0.95%) |
Jul 08, 2013 | 34.13 | 34.30 | 34.08 | 34.24 | 113,323 | +0.33(+0.96%) |
Jul 05, 2013 | 33.58 | 33.92 | 33.52 | 33.92 | 56,197 | +0.60(+1.81%) |
Jul 03, 2013 | 33.35 | 33.40 | 32.95 | 33.31 | 11,147 | -0.09(-0.27%) |
Jul 02, 2013 | 33.65 | 33.75 | 33.40 | 33.40 | 21,258 | -0.20(-0.60%) |
Jul 01, 2013 | 33.41 | 33.70 | 33.41 | 33.61 | 31,922 | +0.33(+0.98%) |
Jun 28, 2013 | 33.23 | 33.42 | 33.06 | 33.28 | 38,963 | +0.00(+0.00%) |
Jun 27, 2013 | 32.97 | 33.29 | 32.97 | 33.28 | 16,921 | +0.48(+1.45%) |
Jun 26, 2013 | 32.52 | 32.84 | 32.52 | 32.80 | 27,421 | +0.38(+1.17%) |
Jun 25, 2013 | 31.99 | 32.48 | 31.99 | 32.42 | 20,027 | +0.46(+1.43%) |
Jun 24, 2013 | 32.23 | 32.23 | 31.64 | 31.97 | 66,825 | -0.61(-1.87%) |
Jun 21, 2013 | 32.87 | 32.93 | 32.33 | 32.58 | 19,026 | -0.16(-0.49%) |
Jun 20, 2013 | 32.85 | 33.10 | 32.58 | 32.74 | 43,860 | -0.65(-1.96%) |
Jun 19, 2013 | 33.55 | 33.64 | 33.36 | 33.39 | 21,115 | -0.17(-0.51%) |
Jun 18, 2013 | 33.26 | 33.59 | 33.25 | 33.56 | 25,086 | +0.26(+0.78%) |
Jun 17, 2013 | 33.11 | 33.38 | 33.11 | 33.30 | 19,171 | +0.36(+1.10%) |
Jun 14, 2013 | 33.36 | 33.36 | 32.94 | 32.94 | 8,495 | -0.39(-1.16%) |
Jun 13, 2013 | 32.69 | 33.36 | 32.68 | 33.33 | 25,026 | +0.51(+1.54%) |
Jun 12, 2013 | 33.22 | 33.27 | 32.81 | 32.82 | 47,408 | -0.16(-0.49%) |
Jun 11, 2013 | 33.14 | 33.29 | 32.96 | 32.98 | 17,443 | -0.51(-1.53%) |
Jun 10, 2013 | 33.38 | 33.57 | 33.29 | 33.50 | 44,382 | +0.15(+0.46%) |
Jun 07, 2013 | 32.90 | 33.34 | 32.84 | 33.34 | 27,095 | +0.63(+1.94%) |
Jun 06, 2013 | 32.24 | 32.71 | 32.06 | 32.71 | 45,771 | +0.42(+1.29%) |
Jun 05, 2013 | 32.78 | 32.78 | 32.21 | 32.29 | 37,449 | -0.42(-1.30%) |
Jun 04, 2013 | 32.98 | 33.14 | 32.66 | 32.72 | 77,987 | -0.26(-0.79%) |