Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.36 | 38.65 | 38.13 | 38.33 | 0 | +0.05(+0.13%) |
Aug 29, 2013 | 37.60 | 38.65 | 37.59 | 38.28 | 109,313 | +0.78(+2.08%) |
Aug 28, 2013 | 37.15 | 37.55 | 36.92 | 37.50 | 0 | +0.24(+0.64%) |
Aug 27, 2013 | 37.87 | 38.23 | 37.12 | 37.26 | 133,108 | -1.21(-3.15%) |
Aug 26, 2013 | 38.03 | 38.50 | 37.36 | 38.47 | 0 | +0.47(+1.24%) |
Aug 23, 2013 | 37.92 | 38.15 | 37.35 | 38.00 | 0 | +0.05(+0.13%) |
Aug 22, 2013 | 37.73 | 38.07 | 37.59 | 37.95 | 95,480 | +0.20(+0.53%) |
Aug 21, 2013 | 37.99 | 38.02 | 37.47 | 37.75 | 0 | -0.23(-0.61%) |
Aug 20, 2013 | 37.71 | 38.07 | 37.69 | 37.98 | 106,633 | +0.33(+0.88%) |
Aug 19, 2013 | 37.79 | 37.94 | 37.23 | 37.65 | 222,166 | +0.03(+0.08%) |
Aug 16, 2013 | 37.27 | 37.67 | 36.65 | 37.62 | 0 | +0.13(+0.35%) |
Aug 15, 2013 | 37.39 | 37.79 | 37.02 | 37.49 | 202,277 | -0.32(-0.85%) |
Aug 14, 2013 | 38.21 | 38.50 | 37.74 | 37.81 | 173,906 | -0.31(-0.81%) |
Aug 13, 2013 | 37.96 | 38.49 | 37.43 | 38.12 | 113,598 | +0.14(+0.37%) |
Aug 12, 2013 | 37.89 | 38.56 | 37.45 | 37.98 | 117,031 | -0.04(-0.11%) |
Aug 09, 2013 | 37.82 | 38.33 | 37.59 | 38.02 | 157,894 | +0.31(+0.82%) |
Aug 08, 2013 | 38.42 | 38.91 | 37.61 | 37.71 | 163,647 | -0.50(-1.31%) |
Aug 07, 2013 | 37.97 | 38.23 | 37.63 | 38.21 | 181,878 | +0.23(+0.61%) |
Aug 06, 2013 | 38.06 | 38.44 | 37.46 | 37.98 | 264,433 | -0.11(-0.29%) |
Aug 05, 2013 | 38.04 | 38.90 | 37.84 | 38.09 | 214,395 | -0.01(-0.03%) |
Aug 02, 2013 | 37.87 | 38.18 | 37.45 | 38.10 | 264,268 | +0.14(+0.37%) |
Aug 01, 2013 | 37.44 | 38.17 | 36.73 | 37.96 | 356,419 | +1.09(+2.96%) |
Jul 31, 2013 | 34.99 | 37.00 | 34.78 | 36.87 | 0 | +2.27(+6.56%) |
Jul 30, 2013 | 34.20 | 34.94 | 34.08 | 34.60 | 0 | +0.52(+1.53%) |
Jul 29, 2013 | 34.45 | 34.84 | 33.87 | 34.08 | 0 | -0.34(-0.99%) |
Jul 26, 2013 | 34.17 | 34.51 | 33.79 | 34.42 | 0 | +0.11(+0.32%) |
Jul 25, 2013 | 34.15 | 34.42 | 33.98 | 34.31 | 0 | +0.16(+0.47%) |
Jul 24, 2013 | 34.74 | 34.81 | 33.78 | 34.15 | 0 | -0.51(-1.47%) |
Jul 23, 2013 | 34.97 | 34.98 | 34.61 | 34.66 | 0 | -0.27(-0.77%) |
Jul 22, 2013 | 34.61 | 35.18 | 34.51 | 34.93 | 0 | +0.02(+0.06%) |
Jul 19, 2013 | 35.00 | 35.01 | 34.25 | 34.91 | 0 | -0.22(-0.63%) |
Jul 18, 2013 | 35.03 | 35.55 | 34.98 | 35.13 | 0 | +0.17(+0.49%) |
Jul 17, 2013 | 35.02 | 35.32 | 34.47 | 34.96 | 111,570 | -0.19(-0.54%) |
Jul 16, 2013 | 35.82 | 36.00 | 34.63 | 35.15 | 0 | -0.59(-1.65%) |
Jul 15, 2013 | 35.36 | 35.98 | 35.23 | 35.74 | 0 | +0.51(+1.45%) |
Jul 12, 2013 | 34.80 | 35.94 | 34.77 | 35.23 | 0 | +0.35(+1.00%) |
Jul 11, 2013 | 34.99 | 35.00 | 34.61 | 34.88 | 0 | +0.31(+0.90%) |
Jul 10, 2013 | 34.17 | 34.76 | 34.02 | 34.57 | 0 | +0.37(+1.08%) |
Jul 09, 2013 | 33.71 | 34.47 | 33.50 | 34.20 | 0 | +0.70(+2.09%) |
Jul 08, 2013 | 32.31 | 33.50 | 32.31 | 33.50 | 0 | +1.37(+4.26%) |
Jul 05, 2013 | 32.41 | 32.41 | 30.70 | 32.13 | 0 | -0.33(-1.02%) |
Jul 03, 2013 | 32.94 | 32.94 | 32.16 | 32.46 | 0 | -0.64(-1.93%) |
Jul 02, 2013 | 34.00 | 34.00 | 32.80 | 33.10 | 0 | -0.84(-2.47%) |
Jul 01, 2013 | 33.04 | 33.97 | 32.72 | 33.94 | 0 | +0.87(+2.63%) |
Jun 28, 2013 | 34.19 | 34.60 | 32.74 | 33.07 | 1,554,087 | -0.94(-2.76%) |
Jun 26, 2013 | 34.99 | 35.15 | 33.80 | 34.01 | 0 | -0.82(-2.35%) |
Jun 25, 2013 | 35.19 | 35.52 | 34.51 | 34.83 | 0 | -0.07(-0.20%) |
Jun 24, 2013 | 34.14 | 35.16 | 33.97 | 34.90 | 0 | +0.60(+1.75%) |
Jun 21, 2013 | 34.31 | 34.78 | 33.85 | 34.30 | 447,135 | +0.14(+0.41%) |
Jun 20, 2013 | 34.39 | 34.85 | 33.81 | 34.16 | 0 | -0.58(-1.67%) |
Jun 19, 2013 | 35.45 | 35.78 | 34.38 | 34.74 | 0 | -0.69(-1.95%) |
Jun 18, 2013 | 34.16 | 35.75 | 34.16 | 35.43 | 596,550 | +1.22(+3.57%) |
Jun 17, 2013 | 34.04 | 34.92 | 33.89 | 34.21 | 544,357 | +0.16(+0.47%) |
Jun 14, 2013 | 34.00 | 34.34 | 33.87 | 34.05 | 0 | -0.07(-0.21%) |
Jun 13, 2013 | 34.72 | 34.78 | 33.47 | 34.12 | 363,515 | -0.64(-1.84%) |
Jun 12, 2013 | 34.94 | 35.36 | 34.54 | 34.76 | 297,266 | +0.06(+0.17%) |
Jun 11, 2013 | 34.32 | 35.25 | 34.27 | 34.70 | 273,147 | -0.25(-0.72%) |
Jun 10, 2013 | 34.25 | 34.99 | 33.88 | 34.95 | 0 | +0.72(+2.10%) |
Jun 07, 2013 | 33.67 | 34.28 | 33.53 | 34.23 | 0 | +0.84(+2.52%) |
Jun 06, 2013 | 33.27 | 34.07 | 32.93 | 33.39 | 426,354 | +0.06(+0.18%) |
Jun 05, 2013 | 33.50 | 33.70 | 32.55 | 33.33 | 0 | -0.17(-0.51%) |
Jun 04, 2013 | 33.78 | 33.98 | 33.23 | 33.50 | 0 | -0.14(-0.42%) |