Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 38.36 | 38.44 | 37.70 | 37.97 | 0 | -0.39(-1.02%) |
Aug 29, 2013 | 38.20 | 38.59 | 37.83 | 38.36 | 563,430 | +0.09(+0.24%) |
Aug 28, 2013 | 37.05 | 38.46 | 37.05 | 38.27 | 592,428 | +1.12(+3.01%) |
Aug 27, 2013 | 37.19 | 37.52 | 36.76 | 37.15 | 431,715 | -0.75(-1.98%) |
Aug 26, 2013 | 37.43 | 38.10 | 37.34 | 37.90 | 380,784 | +0.29(+0.77%) |
Aug 23, 2013 | 37.04 | 37.64 | 36.88 | 37.61 | 0 | +0.59(+1.59%) |
Aug 22, 2013 | 36.34 | 37.09 | 36.30 | 37.02 | 251,312 | +0.77(+2.12%) |
Aug 21, 2013 | 36.17 | 36.64 | 35.74 | 36.25 | 332,857 | -0.13(-0.36%) |
Aug 20, 2013 | 35.99 | 36.60 | 35.80 | 36.38 | 220,425 | +0.51(+1.42%) |
Aug 19, 2013 | 36.19 | 36.81 | 35.86 | 35.87 | 386,725 | -0.37(-1.03%) |
Aug 16, 2013 | 35.83 | 36.58 | 35.83 | 36.24 | 0 | +0.23(+0.64%) |
Aug 15, 2013 | 35.60 | 36.37 | 34.34 | 36.01 | 891,682 | -0.74(-2.01%) |
Aug 14, 2013 | 36.86 | 36.94 | 35.82 | 36.75 | 371,445 | +0.05(+0.14%) |
Aug 13, 2013 | 36.13 | 37.05 | 36.03 | 36.70 | 355,326 | +0.63(+1.75%) |
Aug 12, 2013 | 34.75 | 36.10 | 34.75 | 36.07 | 380,009 | +1.08(+3.09%) |
Aug 09, 2013 | 35.23 | 35.24 | 34.60 | 34.99 | 370,869 | -0.12(-0.34%) |
Aug 08, 2013 | 35.74 | 35.97 | 35.03 | 35.11 | 221,941 | -0.34(-0.96%) |
Aug 07, 2013 | 35.41 | 35.66 | 35.11 | 35.45 | 322,331 | -0.03(-0.08%) |
Aug 06, 2013 | 35.35 | 35.76 | 35.00 | 35.48 | 380,670 | +0.05(+0.14%) |
Aug 05, 2013 | 35.45 | 35.71 | 35.19 | 35.43 | 254,419 | +0.03(+0.08%) |
Aug 02, 2013 | 34.91 | 35.50 | 34.71 | 35.40 | 509,848 | +0.39(+1.11%) |
Aug 01, 2013 | 34.76 | 35.90 | 34.10 | 35.01 | 1,833,545 | -1.55(-4.24%) |
Jul 31, 2013 | 37.60 | 37.86 | 36.44 | 36.56 | 916,191 | -0.95(-2.53%) |
Jul 30, 2013 | 36.92 | 38.03 | 36.87 | 37.51 | 0 | +0.88(+2.40%) |
Jul 29, 2013 | 36.60 | 37.07 | 36.17 | 36.63 | 0 | -0.06(-0.16%) |
Jul 26, 2013 | 37.48 | 37.57 | 36.44 | 36.69 | 0 | -1.23(-3.24%) |
Jul 25, 2013 | 37.33 | 38.40 | 37.00 | 37.92 | 0 | +0.63(+1.69%) |
Jul 24, 2013 | 36.97 | 37.94 | 36.97 | 37.29 | 0 | +0.78(+2.14%) |
Jul 23, 2013 | 36.74 | 37.17 | 36.46 | 36.51 | 0 | -0.08(-0.22%) |
Jul 22, 2013 | 37.43 | 37.61 | 36.55 | 36.59 | 0 | -0.81(-2.17%) |
Jul 19, 2013 | 37.21 | 37.77 | 37.09 | 37.40 | 0 | -0.05(-0.13%) |
Jul 18, 2013 | 37.10 | 37.76 | 37.03 | 37.45 | 0 | +0.51(+1.38%) |
Jul 17, 2013 | 36.19 | 37.10 | 35.96 | 36.94 | 458,477 | +0.72(+1.99%) |
Jul 16, 2013 | 36.89 | 37.14 | 35.98 | 36.22 | 0 | -1.19(-3.18%) |
Jul 15, 2013 | 37.44 | 37.98 | 37.31 | 37.41 | 0 | -0.07(-0.19%) |
Jul 12, 2013 | 37.09 | 37.88 | 37.05 | 37.48 | 0 | +0.38(+1.02%) |
Jul 11, 2013 | 37.14 | 37.32 | 36.43 | 37.10 | 0 | +0.36(+0.98%) |
Jul 10, 2013 | 35.75 | 36.77 | 35.75 | 36.74 | 0 | +0.93(+2.60%) |
Jul 09, 2013 | 35.73 | 36.26 | 35.57 | 35.81 | 0 | +0.24(+0.67%) |
Jul 08, 2013 | 36.40 | 36.42 | 35.52 | 35.57 | 0 | -0.60(-1.66%) |
Jul 05, 2013 | 36.24 | 36.39 | 35.62 | 36.17 | 0 | +0.55(+1.54%) |
Jul 03, 2013 | 35.13 | 35.90 | 34.83 | 35.62 | 0 | +0.20(+0.56%) |
Jul 02, 2013 | 35.40 | 35.81 | 34.79 | 35.42 | 0 | -0.11(-0.31%) |
Jul 01, 2013 | 35.64 | 36.31 | 35.43 | 35.53 | 0 | +0.16(+0.45%) |
Jun 28, 2013 | 35.40 | 35.70 | 35.11 | 35.37 | 744,174 | +0.41(+1.17%) |
Jun 26, 2013 | 34.72 | 35.14 | 34.21 | 34.96 | 0 | +0.54(+1.57%) |
Jun 25, 2013 | 34.67 | 34.98 | 33.87 | 34.42 | 0 | +0.27(+0.79%) |
Jun 24, 2013 | 34.11 | 34.49 | 33.51 | 34.15 | 0 | -0.34(-0.99%) |
Jun 21, 2013 | 34.03 | 34.52 | 33.25 | 34.49 | 697,167 | +0.64(+1.89%) |
Jun 20, 2013 | 34.65 | 35.00 | 33.50 | 33.85 | 0 | -1.46(-4.13%) |
Jun 19, 2013 | 35.31 | 35.75 | 35.02 | 35.31 | 0 | -0.11(-0.31%) |
Jun 18, 2013 | 34.07 | 35.86 | 33.62 | 35.42 | 0 | +1.42(+4.18%) |
Jun 17, 2013 | 33.60 | 34.00 | 33.01 | 34.00 | 375,273 | +0.66(+1.98%) |
Jun 14, 2013 | 33.91 | 34.03 | 33.24 | 33.34 | 0 | -0.60(-1.77%) |
Jun 13, 2013 | 32.77 | 33.95 | 32.41 | 33.94 | 572,025 | +1.14(+3.48%) |
Jun 12, 2013 | 32.73 | 33.10 | 32.29 | 32.80 | 512,108 | +0.37(+1.14%) |
Jun 11, 2013 | 33.03 | 33.84 | 32.42 | 32.43 | 584,158 | -1.06(-3.17%) |
Jun 10, 2013 | 33.30 | 33.52 | 32.85 | 33.49 | 0 | +0.38(+1.15%) |
Jun 07, 2013 | 32.85 | 33.53 | 32.34 | 33.11 | 0 | +0.61(+1.88%) |
Jun 06, 2013 | 31.60 | 32.68 | 31.54 | 32.50 | 899,205 | +1.00(+3.17%) |
Jun 05, 2013 | 31.62 | 31.88 | 30.78 | 31.50 | 0 | -0.25(-0.79%) |
Jun 04, 2013 | 32.10 | 33.14 | 31.48 | 31.75 | 0 | -0.20(-0.63%) |