Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.69 | 34.91 | 34.02 | 34.11 | 633,484 | -0.51(-1.47%) |
Aug 29, 2013 | 34.34 | 34.77 | 34.23 | 34.62 | 576,646 | +0.26(+0.76%) |
Aug 28, 2013 | 34.81 | 34.98 | 34.05 | 34.36 | 772,522 | +0.28(+0.82%) |
Aug 27, 2013 | 33.57 | 34.19 | 33.33 | 34.08 | 629,134 | +0.40(+1.18%) |
Aug 26, 2013 | 33.77 | 34.09 | 33.49 | 33.68 | 388,512 | +0.04(+0.12%) |
Aug 23, 2013 | 33.63 | 33.80 | 33.18 | 33.64 | 209,896 | +0.07(+0.21%) |
Aug 22, 2013 | 33.42 | 33.75 | 33.18 | 33.57 | 206,982 | +0.42(+1.28%) |
Aug 21, 2013 | 33.71 | 33.87 | 32.96 | 33.14 | 350,924 | -0.46(-1.38%) |
Aug 20, 2013 | 32.57 | 33.87 | 32.57 | 33.61 | 560,678 | +1.04(+3.20%) |
Aug 19, 2013 | 33.87 | 34.04 | 32.57 | 32.57 | 524,415 | -1.38(-4.07%) |
Aug 16, 2013 | 34.43 | 34.71 | 33.89 | 33.95 | 386,049 | -0.67(-1.94%) |
Aug 15, 2013 | 35.59 | 35.59 | 34.31 | 34.62 | 670,286 | -1.21(-3.38%) |
Aug 14, 2013 | 35.80 | 36.14 | 35.57 | 35.83 | 357,594 | +0.02(+0.05%) |
Aug 13, 2013 | 36.37 | 36.37 | 35.56 | 35.81 | 477,641 | -0.46(-1.28%) |
Aug 12, 2013 | 36.34 | 36.53 | 36.18 | 36.27 | 588,324 | -0.01(-0.04%) |
Aug 09, 2013 | 36.10 | 36.61 | 35.97 | 36.28 | 441,645 | +0.19(+0.54%) |
Aug 08, 2013 | 35.64 | 36.40 | 35.55 | 36.09 | 460,670 | +0.66(+1.87%) |
Aug 07, 2013 | 35.53 | 35.65 | 35.10 | 35.43 | 410,183 | -0.08(-0.22%) |
Aug 06, 2013 | 35.72 | 35.96 | 35.18 | 35.51 | 585,745 | -0.10(-0.27%) |
Aug 05, 2013 | 34.76 | 35.97 | 34.72 | 35.60 | 977,479 | +0.89(+2.56%) |
Aug 02, 2013 | 33.99 | 34.82 | 33.92 | 34.71 | 600,011 | +0.80(+2.35%) |
Aug 01, 2013 | 34.73 | 35.66 | 33.87 | 33.92 | 1,411,875 | +1.17(+3.58%) |
Jul 31, 2013 | 31.93 | 32.83 | 31.63 | 32.74 | 617,515 | +0.99(+3.12%) |
Jul 30, 2013 | 31.44 | 31.85 | 31.32 | 31.75 | 280,360 | +0.34(+1.09%) |
Jul 29, 2013 | 31.72 | 31.98 | 31.23 | 31.41 | 245,819 | -0.34(-1.07%) |
Jul 26, 2013 | 31.63 | 32.11 | 31.58 | 31.75 | 238,842 | -0.07(-0.22%) |
Jul 25, 2013 | 31.27 | 31.86 | 30.95 | 31.82 | 268,030 | +0.43(+1.37%) |
Jul 24, 2013 | 31.15 | 31.41 | 31.01 | 31.39 | 318,593 | +0.30(+0.95%) |
Jul 23, 2013 | 31.44 | 31.56 | 31.04 | 31.10 | 223,238 | -0.25(-0.80%) |
Jul 22, 2013 | 31.61 | 31.71 | 31.32 | 31.35 | 329,329 | -0.24(-0.75%) |
Jul 19, 2013 | 31.57 | 31.69 | 31.48 | 31.59 | 332,127 | -0.10(-0.33%) |
Jul 18, 2013 | 31.61 | 31.86 | 31.52 | 31.69 | 297,390 | +0.03(+0.10%) |
Jul 17, 2013 | 31.78 | 32.03 | 31.48 | 31.66 | 410,056 | -0.08(-0.24%) |
Jul 16, 2013 | 32.02 | 32.02 | 31.30 | 31.73 | 505,323 | -0.31(-0.96%) |
Jul 15, 2013 | 32.56 | 32.74 | 32.02 | 32.04 | 523,349 | -0.47(-1.45%) |
Jul 12, 2013 | 32.53 | 32.93 | 32.33 | 32.51 | 626,409 | -0.05(-0.16%) |
Jul 11, 2013 | 32.64 | 32.69 | 32.31 | 32.56 | 478,926 | +0.17(+0.54%) |
Jul 10, 2013 | 32.16 | 32.43 | 31.77 | 32.39 | 308,821 | +0.23(+0.70%) |
Jul 09, 2013 | 31.15 | 32.18 | 31.07 | 32.17 | 491,950 | +1.09(+3.52%) |
Jul 08, 2013 | 30.92 | 31.21 | 30.84 | 31.07 | 326,654 | +0.21(+0.69%) |
Jul 05, 2013 | 30.70 | 31.19 | 30.20 | 30.86 | 449,256 | +0.46(+1.50%) |
Jul 03, 2013 | 30.42 | 30.57 | 30.05 | 30.40 | 268,345 | +0.00(+0.00%) |
Jul 02, 2013 | 31.19 | 31.44 | 30.26 | 30.40 | 520,015 | -0.70(-2.26%) |
Jul 01, 2013 | 31.22 | 31.47 | 30.95 | 31.10 | 312,292 | +0.18(+0.58%) |
Jun 28, 2013 | 31.13 | 31.45 | 30.90 | 30.92 | 332,694 | -0.21(-0.66%) |
Jun 27, 2013 | 30.88 | 31.41 | 30.79 | 31.13 | 263,497 | +0.35(+1.13%) |
Jun 26, 2013 | 31.86 | 32.04 | 30.72 | 30.78 | 460,342 | -0.91(-2.86%) |
Jun 25, 2013 | 30.81 | 31.71 | 30.65 | 31.69 | 406,737 | +1.11(+3.64%) |
Jun 24, 2013 | 30.77 | 30.97 | 30.56 | 30.58 | 585,459 | -0.47(-1.51%) |
Jun 21, 2013 | 31.24 | 31.60 | 30.86 | 31.05 | 425,574 | -0.06(-0.21%) |
Jun 20, 2013 | 31.08 | 31.53 | 30.82 | 31.11 | 386,740 | -0.40(-1.27%) |
Jun 19, 2013 | 31.48 | 31.72 | 31.28 | 31.51 | 308,997 | -0.03(-0.10%) |
Jun 18, 2013 | 30.77 | 31.61 | 30.48 | 31.54 | 415,120 | +0.80(+2.60%) |
Jun 17, 2013 | 30.36 | 30.80 | 30.21 | 30.74 | 515,005 | +0.56(+1.86%) |
Jun 14, 2013 | 30.25 | 30.49 | 29.71 | 30.18 | 453,278 | +0.27(+0.90%) |
Jun 13, 2013 | 29.42 | 30.04 | 28.81 | 29.91 | 504,849 | +0.46(+1.57%) |
Jun 12, 2013 | 30.32 | 30.45 | 29.20 | 29.45 | 513,459 | -0.73(-2.43%) |
Jun 11, 2013 | 30.49 | 30.63 | 30.03 | 30.18 | 440,393 | -0.40(-1.31%) |
Jun 10, 2013 | 30.93 | 30.96 | 30.52 | 30.58 | 459,367 | -0.31(-1.00%) |
Jun 07, 2013 | 30.99 | 31.22 | 30.83 | 30.89 | 399,175 | +0.06(+0.21%) |
Jun 06, 2013 | 31.15 | 31.32 | 30.59 | 30.83 | 677,016 | -0.39(-1.26%) |
Jun 05, 2013 | 32.55 | 32.55 | 30.96 | 31.22 | 794,379 | -1.44(-4.40%) |
Jun 04, 2013 | 32.83 | 33.39 | 32.00 | 32.65 | 837,243 | -0.19(-0.57%) |