Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.46 | 33.98 | 33.11 | 33.13 | 428,110 | -0.43(-1.29%) |
Aug 29, 2013 | 33.00 | 33.59 | 32.85 | 33.57 | 433,294 | +0.58(+1.77%) |
Aug 28, 2013 | 33.74 | 33.96 | 32.74 | 32.98 | 770,052 | -0.76(-2.24%) |
Aug 27, 2013 | 32.94 | 33.87 | 32.85 | 33.74 | 716,122 | +0.65(+1.96%) |
Aug 26, 2013 | 33.50 | 33.70 | 32.96 | 33.09 | 504,120 | -0.35(-1.04%) |
Aug 23, 2013 | 32.18 | 33.50 | 32.10 | 33.44 | 628,941 | +1.36(+4.25%) |
Aug 22, 2013 | 31.99 | 32.18 | 31.81 | 32.07 | 605,376 | +0.15(+0.47%) |
Aug 21, 2013 | 31.81 | 32.38 | 31.58 | 31.92 | 500,310 | -0.04(-0.14%) |
Aug 20, 2013 | 31.27 | 32.23 | 31.27 | 31.97 | 1,088,687 | +0.71(+2.29%) |
Aug 19, 2013 | 32.29 | 32.46 | 31.16 | 31.25 | 1,328,984 | -1.00(-3.09%) |
Aug 16, 2013 | 33.20 | 33.35 | 32.25 | 32.25 | 752,388 | -0.91(-2.74%) |
Aug 15, 2013 | 33.26 | 33.41 | 32.85 | 33.16 | 905,443 | -0.76(-2.23%) |
Aug 14, 2013 | 33.37 | 33.98 | 33.13 | 33.91 | 591,107 | +0.41(+1.23%) |
Aug 13, 2013 | 34.28 | 34.35 | 33.18 | 33.50 | 901,101 | -0.87(-2.52%) |
Aug 12, 2013 | 34.04 | 34.61 | 34.02 | 34.37 | 525,136 | +0.32(+0.95%) |
Aug 09, 2013 | 34.04 | 34.32 | 33.74 | 34.04 | 648,413 | -0.02(-0.06%) |
Aug 08, 2013 | 33.55 | 34.09 | 33.48 | 34.06 | 626,684 | +0.61(+1.81%) |
Aug 07, 2013 | 33.52 | 33.83 | 33.20 | 33.46 | 488,445 | -0.04(-0.13%) |
Aug 06, 2013 | 33.07 | 33.52 | 32.74 | 33.50 | 800,457 | +0.26(+0.78%) |
Aug 05, 2013 | 34.24 | 34.28 | 33.22 | 33.24 | 1,070,748 | -1.13(-3.27%) |
Aug 02, 2013 | 34.30 | 34.89 | 34.07 | 34.37 | 914,592 | +0.15(+0.44%) |
Aug 01, 2013 | 35.17 | 35.30 | 33.87 | 34.22 | 1,386,766 | -1.34(-3.77%) |
Jul 31, 2013 | 36.16 | 36.21 | 34.78 | 35.56 | 1,043,962 | -0.61(-1.68%) |
Jul 30, 2013 | 35.86 | 36.92 | 35.86 | 36.16 | 839,294 | +0.54(+1.52%) |
Jul 29, 2013 | 36.14 | 36.36 | 35.54 | 35.62 | 723,762 | -0.50(-1.38%) |
Jul 26, 2013 | 36.08 | 36.25 | 35.82 | 36.12 | 499,788 | +0.09(+0.24%) |
Jul 25, 2013 | 35.36 | 36.15 | 35.17 | 36.03 | 877,282 | +0.67(+1.90%) |
Jul 24, 2013 | 36.40 | 36.47 | 34.87 | 35.36 | 925,138 | -1.00(-2.74%) |
Jul 23, 2013 | 36.19 | 36.53 | 35.88 | 36.36 | 508,919 | +0.17(+0.48%) |
Jul 22, 2013 | 36.01 | 36.42 | 36.14 | 36.19 | 476,719 | -0.06(-0.18%) |
Jul 19, 2013 | 35.93 | 36.26 | 35.75 | 36.25 | 474,665 | +0.26(+0.72%) |
Jul 18, 2013 | 36.38 | 36.53 | 35.99 | 35.99 | 494,772 | -0.30(-0.83%) |
Jul 17, 2013 | 35.71 | 36.97 | 35.69 | 36.29 | 824,831 | +0.80(+2.26%) |
Jul 16, 2013 | 35.54 | 35.80 | 35.36 | 35.49 | 702,639 | -0.04(-0.12%) |
Jul 15, 2013 | 35.04 | 35.61 | 34.91 | 35.54 | 489,949 | +0.41(+1.17%) |
Jul 12, 2013 | 35.58 | 35.60 | 34.82 | 35.13 | 775,532 | -0.52(-1.46%) |
Jul 11, 2013 | 34.50 | 35.64 | 34.50 | 35.64 | 1,339,319 | +1.54(+4.51%) |
Jul 10, 2013 | 33.72 | 34.42 | 33.72 | 34.11 | 1,334,969 | +0.45(+1.35%) |
Jul 09, 2013 | 33.59 | 34.04 | 33.48 | 33.65 | 954,760 | +0.13(+0.39%) |
Jul 08, 2013 | 32.90 | 33.81 | 32.29 | 33.52 | 1,334,308 | +0.56(+1.71%) |
Jul 05, 2013 | 34.04 | 34.06 | 31.60 | 32.96 | 2,303,942 | -1.39(-4.03%) |
Jul 03, 2013 | 35.10 | 35.15 | 33.86 | 34.35 | 1,185,203 | -0.80(-2.28%) |
Jul 02, 2013 | 35.97 | 36.14 | 35.02 | 35.15 | 808,799 | -0.82(-2.29%) |
Jul 01, 2013 | 35.99 | 36.32 | 35.84 | 35.97 | 874,323 | +0.13(+0.36%) |
Jun 28, 2013 | 36.10 | 36.16 | 35.58 | 35.84 | 695,361 | +0.13(+0.36%) |
Jun 26, 2013 | 36.01 | 36.68 | 35.67 | 35.71 | 1,212,293 | -0.09(-0.24%) |
Jun 25, 2013 | 36.03 | 36.64 | 35.45 | 35.80 | 1,345,129 | -1.56(-4.17%) |
Jun 24, 2013 | 37.96 | 38.00 | 36.42 | 37.35 | 1,725,338 | -0.93(-2.43%) |
Jun 21, 2013 | 37.79 | 38.57 | 37.40 | 38.29 | 1,603,964 | +0.61(+1.61%) |
Jun 20, 2013 | 38.52 | 38.74 | 37.40 | 37.68 | 1,589,249 | -1.52(-3.87%) |
Jun 19, 2013 | 40.43 | 40.58 | 38.96 | 39.19 | 1,472,717 | -1.06(-2.63%) |
Jun 18, 2013 | 39.97 | 40.43 | 39.24 | 40.25 | 859,621 | +0.80(+2.03%) |
Jun 17, 2013 | 40.34 | 40.71 | 39.28 | 39.45 | 814,320 | -0.84(-2.09%) |
Jun 14, 2013 | 40.73 | 41.27 | 40.23 | 40.30 | 695,811 | -0.48(-1.17%) |
Jun 13, 2013 | 38.80 | 40.93 | 38.74 | 40.77 | 1,011,567 | +1.82(+4.67%) |
Jun 12, 2013 | 39.61 | 39.74 | 38.65 | 38.96 | 1,045,044 | -0.37(-0.94%) |
Jun 11, 2013 | 40.04 | 40.10 | 39.17 | 39.32 | 889,031 | -1.06(-2.63%) |
Jun 10, 2013 | 40.60 | 40.97 | 40.15 | 40.38 | 731,888 | -0.19(-0.48%) |
Jun 07, 2013 | 41.08 | 41.14 | 39.93 | 40.58 | 755,370 | -0.39(-0.95%) |
Jun 06, 2013 | 40.21 | 40.99 | 39.52 | 40.97 | 848,581 | +0.67(+1.66%) |
Jun 05, 2013 | 40.93 | 41.19 | 40.10 | 40.30 | 738,198 | -0.63(-1.53%) |
Jun 04, 2013 | 40.30 | 41.08 | 40.10 | 40.93 | 1,209,794 | +0.56(+1.39%) |