Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.32 | 33.45 | 32.84 | 33.06 | 846,965 | -0.15(-0.44%) |
Aug 29, 2013 | 33.70 | 33.79 | 33.15 | 33.21 | 856,278 | -0.61(-1.80%) |
Aug 28, 2013 | 33.68 | 34.06 | 33.58 | 33.82 | 727,198 | +0.06(+0.19%) |
Aug 27, 2013 | 33.44 | 33.85 | 33.36 | 33.75 | 667,398 | +0.06(+0.17%) |
Aug 26, 2013 | 33.97 | 33.97 | 33.67 | 33.70 | 502,647 | -0.29(-0.86%) |
Aug 23, 2013 | 33.79 | 34.05 | 33.61 | 33.99 | 542,568 | +0.20(+0.60%) |
Aug 22, 2013 | 33.29 | 33.95 | 33.13 | 33.79 | 829,903 | +0.71(+2.13%) |
Aug 21, 2013 | 33.08 | 33.23 | 32.66 | 33.08 | 752,102 | -0.01(-0.02%) |
Aug 20, 2013 | 33.02 | 33.44 | 32.92 | 33.09 | 687,883 | +0.05(+0.15%) |
Aug 19, 2013 | 33.31 | 33.37 | 33.02 | 33.04 | 896,372 | -0.27(-0.80%) |
Aug 16, 2013 | 33.28 | 33.37 | 33.11 | 33.31 | 671,825 | -0.09(-0.27%) |
Aug 15, 2013 | 33.88 | 33.93 | 33.33 | 33.40 | 863,125 | -0.50(-1.48%) |
Aug 14, 2013 | 34.41 | 34.48 | 33.87 | 33.90 | 1,254,691 | -0.46(-1.34%) |
Aug 13, 2013 | 34.55 | 34.71 | 34.36 | 34.36 | 1,117,011 | -0.12(-0.35%) |
Aug 12, 2013 | 34.78 | 34.85 | 34.42 | 34.48 | 1,069,884 | -0.32(-0.93%) |
Aug 09, 2013 | 34.32 | 34.84 | 34.32 | 34.80 | 1,081,003 | +0.52(+1.53%) |
Aug 08, 2013 | 34.26 | 34.54 | 33.95 | 34.28 | 1,051,783 | +0.03(+0.09%) |
Aug 07, 2013 | 34.10 | 34.39 | 34.07 | 34.25 | 1,182,194 | +0.09(+0.26%) |
Aug 06, 2013 | 34.42 | 34.57 | 34.12 | 34.16 | 982,250 | -0.30(-0.87%) |
Aug 05, 2013 | 34.79 | 34.79 | 34.42 | 34.46 | 921,374 | -0.31(-0.90%) |
Aug 02, 2013 | 34.96 | 35.05 | 34.44 | 34.77 | 679,109 | -0.13(-0.37%) |
Aug 01, 2013 | 34.67 | 35.02 | 34.66 | 34.90 | 821,129 | +0.49(+1.43%) |
Jul 31, 2013 | 34.46 | 34.64 | 34.30 | 34.41 | 756,969 | +0.01(+0.02%) |
Jul 30, 2013 | 34.79 | 34.86 | 34.36 | 34.40 | 928,732 | -0.31(-0.88%) |
Jul 29, 2013 | 34.76 | 34.87 | 34.64 | 34.71 | 578,140 | -0.02(-0.07%) |
Jul 26, 2013 | 34.77 | 34.86 | 34.34 | 34.73 | 406,216 | +0.08(+0.23%) |
Jul 25, 2013 | 34.38 | 34.65 | 34.26 | 34.65 | 589,615 | +0.13(+0.37%) |
Jul 24, 2013 | 35.24 | 35.24 | 34.38 | 34.52 | 820,988 | -0.55(-1.56%) |
Jul 23, 2013 | 34.82 | 35.25 | 34.63 | 35.07 | 775,914 | +0.31(+0.90%) |
Jul 22, 2013 | 34.31 | 34.84 | 34.27 | 34.76 | 838,562 | +0.41(+1.20%) |
Jul 19, 2013 | 34.04 | 34.49 | 33.94 | 34.34 | 650,112 | +0.23(+0.66%) |
Jul 18, 2013 | 33.94 | 34.19 | 33.78 | 34.12 | 1,040,556 | +0.13(+0.38%) |
Jul 17, 2013 | 34.30 | 34.38 | 33.92 | 33.99 | 501,849 | -0.13(-0.38%) |
Jul 16, 2013 | 34.46 | 34.59 | 34.06 | 34.12 | 1,009,200 | -0.38(-1.10%) |
Jul 15, 2013 | 33.88 | 34.52 | 33.78 | 34.50 | 870,517 | +0.67(+1.98%) |
Jul 12, 2013 | 33.68 | 33.91 | 33.34 | 33.83 | 851,799 | +0.07(+0.22%) |
Jul 11, 2013 | 33.95 | 34.10 | 33.42 | 33.76 | 963,582 | +0.10(+0.29%) |
Jul 10, 2013 | 33.42 | 33.68 | 33.32 | 33.66 | 792,433 | +0.23(+0.70%) |
Jul 09, 2013 | 33.32 | 33.47 | 33.06 | 33.42 | 768,017 | +0.36(+1.10%) |
Jul 08, 2013 | 32.63 | 33.25 | 32.50 | 33.06 | 863,329 | +0.58(+1.79%) |
Jul 05, 2013 | 32.66 | 32.95 | 32.25 | 32.48 | 581,498 | -0.14(-0.42%) |
Jul 03, 2013 | 32.16 | 32.63 | 31.96 | 32.62 | 1,158,998 | +0.45(+1.40%) |
Jul 02, 2013 | 32.13 | 32.33 | 31.88 | 32.17 | 1,898,857 | -0.06(-0.20%) |
Jul 01, 2013 | 33.29 | 33.45 | 32.08 | 32.23 | 1,579,526 | -1.01(-3.03%) |
Jun 28, 2013 | 32.67 | 33.62 | 32.55 | 33.24 | 1,898,888 | +0.78(+2.41%) |
Jun 26, 2013 | 32.51 | 32.74 | 32.44 | 32.46 | 604,031 | +0.10(+0.32%) |
Jun 25, 2013 | 31.99 | 32.51 | 31.95 | 32.35 | 1,050,942 | +0.59(+1.85%) |
Jun 24, 2013 | 31.44 | 31.96 | 31.40 | 31.76 | 964,591 | -0.04(-0.13%) |
Jun 21, 2013 | 31.98 | 32.13 | 31.40 | 31.80 | 1,573,770 | -0.10(-0.30%) |
Jun 20, 2013 | 32.39 | 32.59 | 31.78 | 31.90 | 977,797 | -0.86(-2.63%) |
Jun 19, 2013 | 33.23 | 33.31 | 32.73 | 32.76 | 1,062,029 | -0.42(-1.26%) |
Jun 18, 2013 | 33.15 | 33.35 | 33.05 | 33.18 | 1,166,382 | +0.09(+0.27%) |
Jun 17, 2013 | 33.21 | 33.51 | 33.01 | 33.09 | 1,661,289 | +0.03(+0.10%) |
Jun 14, 2013 | 32.84 | 33.06 | 32.76 | 33.06 | 933,567 | +0.10(+0.32%) |
Jun 13, 2013 | 32.57 | 33.05 | 32.46 | 32.96 | 1,334,277 | +0.31(+0.96%) |
Jun 12, 2013 | 32.49 | 32.83 | 32.48 | 32.64 | 2,264,571 | +0.51(+1.58%) |
Jun 11, 2013 | 31.89 | 32.22 | 31.85 | 32.13 | 1,009,297 | +0.03(+0.10%) |
Jun 10, 2013 | 32.17 | 32.21 | 31.84 | 32.10 | 738,218 | -0.04(-0.13%) |
Jun 07, 2013 | 32.31 | 32.49 | 31.81 | 32.14 | 1,059,712 | -0.12(-0.37%) |
Jun 06, 2013 | 31.97 | 32.30 | 31.80 | 32.26 | 936,600 | +0.33(+1.03%) |
Jun 05, 2013 | 31.96 | 32.13 | 31.58 | 31.93 | 1,272,692 | -0.16(-0.50%) |
Jun 04, 2013 | 32.47 | 32.64 | 31.86 | 32.09 | 1,282,042 | -0.40(-1.24%) |