Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.04 | 33.15 | 32.73 | 33.10 | 0 | +0.09(+0.27%) |
Aug 29, 2013 | 33.27 | 33.36 | 33.00 | 33.01 | 2,294,791 | -0.27(-0.81%) |
Aug 28, 2013 | 33.17 | 33.31 | 32.89 | 33.28 | 2,446,219 | +0.16(+0.47%) |
Aug 27, 2013 | 33.45 | 33.59 | 33.04 | 33.13 | 2,502,767 | -0.73(-2.15%) |
Aug 26, 2013 | 33.88 | 34.03 | 33.80 | 33.85 | 2,602,490 | +0.04(+0.12%) |
Aug 23, 2013 | 33.81 | 33.89 | 33.53 | 33.81 | 0 | +0.03(+0.10%) |
Aug 22, 2013 | 33.73 | 34.10 | 33.69 | 33.78 | 1,781,165 | +0.11(+0.34%) |
Aug 21, 2013 | 33.91 | 34.02 | 33.58 | 33.67 | 1,983,763 | -0.38(-1.12%) |
Aug 20, 2013 | 33.72 | 34.28 | 33.72 | 34.05 | 2,000,584 | +0.33(+0.99%) |
Aug 19, 2013 | 33.75 | 34.10 | 33.67 | 33.72 | 2,029,206 | -0.03(-0.10%) |
Aug 16, 2013 | 33.87 | 34.15 | 33.75 | 33.75 | 0 | -0.31(-0.90%) |
Aug 15, 2013 | 34.06 | 34.54 | 33.93 | 34.06 | 2,445,635 | -0.47(-1.36%) |
Aug 14, 2013 | 34.32 | 34.70 | 34.24 | 34.53 | 4,241,526 | +0.03(+0.09%) |
Aug 13, 2013 | 34.45 | 34.63 | 34.06 | 34.49 | 2,111,736 | +0.15(+0.45%) |
Aug 12, 2013 | 34.58 | 34.85 | 34.24 | 34.34 | 2,142,704 | -0.41(-1.17%) |
Aug 09, 2013 | 34.66 | 34.84 | 34.49 | 34.74 | 2,197,157 | -0.05(-0.14%) |
Aug 08, 2013 | 34.53 | 34.93 | 34.34 | 34.79 | 3,494,735 | +0.49(+1.44%) |
Aug 07, 2013 | 34.59 | 34.59 | 34.23 | 34.30 | 2,206,279 | -0.24(-0.70%) |
Aug 06, 2013 | 34.72 | 34.92 | 34.46 | 34.54 | 2,165,004 | -0.19(-0.54%) |
Aug 05, 2013 | 34.56 | 34.96 | 34.51 | 34.73 | 2,433,722 | +0.02(+0.05%) |
Aug 02, 2013 | 34.63 | 34.78 | 34.08 | 34.71 | 3,402,930 | +0.11(+0.33%) |
Aug 01, 2013 | 34.23 | 34.70 | 34.15 | 34.60 | 3,486,682 | +0.54(+1.59%) |
Jul 31, 2013 | 34.38 | 34.42 | 33.98 | 34.06 | 0 | -0.06(-0.17%) |
Jul 30, 2013 | 34.58 | 34.60 | 34.07 | 34.11 | 0 | -0.35(-1.01%) |
Jul 29, 2013 | 34.51 | 34.66 | 34.32 | 34.46 | 0 | -0.19(-0.56%) |
Jul 26, 2013 | 34.02 | 34.72 | 34.02 | 34.66 | 0 | +0.28(+0.80%) |
Jul 25, 2013 | 34.07 | 34.43 | 34.07 | 34.38 | 0 | +0.25(+0.74%) |
Jul 24, 2013 | 34.56 | 34.61 | 34.04 | 34.13 | 0 | -0.23(-0.68%) |
Jul 23, 2013 | 34.23 | 34.68 | 34.11 | 34.36 | 4,975,963 | +0.27(+0.78%) |
Jul 22, 2013 | 34.43 | 34.34 | 33.95 | 34.10 | 0 | -0.24(-0.71%) |
Jul 19, 2013 | 35.14 | 35.20 | 34.08 | 34.34 | 0 | -1.00(-2.82%) |
Jul 18, 2013 | 34.99 | 35.48 | 34.99 | 35.34 | 0 | +0.43(+1.23%) |
Jul 17, 2013 | 34.68 | 36.02 | 34.68 | 34.91 | 13,813,059 | -2.63(-7.01%) |
Jul 16, 2013 | 37.91 | 38.06 | 37.36 | 37.54 | 3,452,134 | -0.24(-0.64%) |
Jul 15, 2013 | 38.08 | 38.40 | 37.57 | 37.78 | 0 | -0.36(-0.96%) |
Jul 12, 2013 | 37.95 | 38.24 | 37.86 | 38.15 | 0 | +0.32(+0.84%) |
Jul 11, 2013 | 38.16 | 38.17 | 37.56 | 37.83 | 0 | +0.14(+0.37%) |
Jul 10, 2013 | 37.61 | 37.73 | 37.34 | 37.69 | 0 | +0.11(+0.30%) |
Jul 09, 2013 | 37.65 | 38.06 | 37.55 | 37.58 | 0 | +0.29(+0.78%) |
Jul 08, 2013 | 37.25 | 37.48 | 37.12 | 37.29 | 0 | +0.27(+0.72%) |
Jul 05, 2013 | 36.54 | 37.12 | 36.45 | 37.02 | 0 | +0.62(+1.69%) |
Jul 03, 2013 | 36.41 | 36.65 | 36.37 | 36.41 | 0 | -0.09(-0.24%) |
Jul 02, 2013 | 36.93 | 37.04 | 36.45 | 36.49 | 0 | -0.49(-1.34%) |
Jul 01, 2013 | 36.84 | 37.11 | 36.73 | 36.99 | 0 | +0.28(+0.75%) |
Jun 28, 2013 | 36.28 | 36.94 | 36.25 | 36.71 | 3,863,526 | +0.28(+0.76%) |
Jun 27, 2013 | 36.18 | 36.60 | 36.18 | 36.44 | 0 | +0.43(+1.19%) |
Jun 26, 2013 | 36.26 | 36.39 | 35.82 | 36.01 | 0 | +0.06(+0.18%) |
Jun 25, 2013 | 35.94 | 36.02 | 35.51 | 35.94 | 0 | +0.36(+1.00%) |
Jun 24, 2013 | 35.63 | 35.79 | 35.48 | 35.59 | 0 | -0.16(-0.45%) |
Jun 21, 2013 | 35.91 | 36.07 | 35.51 | 35.75 | 4,713,524 | +0.08(+0.23%) |
Jun 20, 2013 | 36.33 | 36.46 | 35.64 | 35.67 | 2,468,471 | -0.96(-2.63%) |
Jun 19, 2013 | 36.58 | 37.10 | 36.51 | 36.63 | 0 | +0.13(+0.36%) |
Jun 18, 2013 | 36.03 | 36.54 | 35.99 | 36.50 | 1,613,199 | +0.48(+1.33%) |
Jun 17, 2013 | 36.32 | 36.53 | 35.81 | 36.03 | 0 | -0.20(-0.56%) |
Jun 14, 2013 | 36.42 | 36.65 | 36.20 | 36.23 | 0 | -0.15(-0.40%) |
Jun 13, 2013 | 35.57 | 36.44 | 35.57 | 36.37 | 1,691,502 | +0.75(+2.09%) |
Jun 12, 2013 | 36.39 | 36.41 | 35.60 | 35.63 | 2,101,629 | -0.62(-1.70%) |
Jun 11, 2013 | 36.03 | 36.47 | 35.83 | 36.24 | 2,310,005 | -0.16(-0.45%) |
Jun 10, 2013 | 36.31 | 36.82 | 36.25 | 36.41 | 0 | -0.20(-0.55%) |
Jun 07, 2013 | 36.28 | 36.63 | 36.06 | 36.61 | 0 | +0.70(+1.94%) |
Jun 06, 2013 | 35.76 | 35.91 | 35.53 | 35.91 | 0 | +0.27(+0.75%) |
Jun 05, 2013 | 36.30 | 36.36 | 35.59 | 35.64 | 0 | -0.66(-1.83%) |
Jun 04, 2013 | 36.40 | 36.58 | 36.05 | 36.31 | 0 | -0.11(-0.29%) |