Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.59 | 32.74 | 32.28 | 32.32 | 30,063 | -0.20(-0.62%) |
Aug 29, 2013 | 32.53 | 32.53 | 32.28 | 32.52 | 72,266 | -0.07(-0.21%) |
Aug 28, 2013 | 32.77 | 32.80 | 32.52 | 32.59 | 52,283 | -0.26(-0.80%) |
Aug 27, 2013 | 32.39 | 32.92 | 32.39 | 32.85 | 71,882 | -0.01(-0.04%) |
Aug 26, 2013 | 32.98 | 33.12 | 32.80 | 32.86 | 192,539 | -0.17(-0.52%) |
Aug 23, 2013 | 32.78 | 33.04 | 32.58 | 33.04 | 45,542 | +0.32(+0.99%) |
Aug 22, 2013 | 32.68 | 32.81 | 32.35 | 32.71 | 44,766 | +0.11(+0.34%) |
Aug 21, 2013 | 32.31 | 33.10 | 31.99 | 32.60 | 81,570 | +0.14(+0.43%) |
Aug 20, 2013 | 31.79 | 32.56 | 31.79 | 32.46 | 116,220 | +0.71(+2.24%) |
Aug 19, 2013 | 31.88 | 32.04 | 31.75 | 31.75 | 224,178 | -0.29(-0.91%) |
Aug 16, 2013 | 32.81 | 32.81 | 32.02 | 32.04 | 78,362 | -0.82(-2.50%) |
Aug 15, 2013 | 33.33 | 33.33 | 32.72 | 32.86 | 129,228 | -0.70(-2.08%) |
Aug 14, 2013 | 33.63 | 33.71 | 33.53 | 33.56 | 41,544 | -0.13(-0.39%) |
Aug 13, 2013 | 34.24 | 34.26 | 33.63 | 33.69 | 93,662 | -0.55(-1.59%) |
Aug 12, 2013 | 34.45 | 34.45 | 34.04 | 34.24 | 150,277 | -0.25(-0.72%) |
Aug 09, 2013 | 34.18 | 34.64 | 34.13 | 34.49 | 103,644 | +0.30(+0.87%) |
Aug 08, 2013 | 34.37 | 34.47 | 34.04 | 34.19 | 115,094 | -0.08(-0.22%) |
Aug 07, 2013 | 34.38 | 34.41 | 34.18 | 34.26 | 55,213 | -0.20(-0.58%) |
Aug 06, 2013 | 34.63 | 34.82 | 34.40 | 34.47 | 75,653 | -0.14(-0.42%) |
Aug 05, 2013 | 34.51 | 34.73 | 34.51 | 34.61 | 33,912 | +0.06(+0.16%) |
Aug 02, 2013 | 34.73 | 34.90 | 34.53 | 34.55 | 61,833 | -0.11(-0.32%) |
Aug 01, 2013 | 35.01 | 35.45 | 34.67 | 34.67 | 71,578 | -0.27(-0.77%) |
Jul 31, 2013 | 35.56 | 35.65 | 34.65 | 34.93 | 86,368 | -0.57(-1.61%) |
Jul 30, 2013 | 35.80 | 35.93 | 35.40 | 35.51 | 42,258 | -0.15(-0.43%) |
Jul 29, 2013 | 35.86 | 35.97 | 35.63 | 35.66 | 85,222 | -0.27(-0.75%) |
Jul 26, 2013 | 35.76 | 35.93 | 35.56 | 35.93 | 40,686 | +0.06(+0.15%) |
Jul 25, 2013 | 35.81 | 35.91 | 35.51 | 35.87 | 50,066 | +0.12(+0.35%) |
Jul 24, 2013 | 36.69 | 36.69 | 35.52 | 35.75 | 109,166 | -0.95(-2.60%) |
Jul 23, 2013 | 36.96 | 36.96 | 36.58 | 36.70 | 48,784 | -0.02(-0.06%) |
Jul 22, 2013 | 36.63 | 36.83 | 36.60 | 36.72 | 116,073 | +0.06(+0.15%) |
Jul 19, 2013 | 36.84 | 36.88 | 36.57 | 36.67 | 54,176 | -0.17(-0.47%) |
Jul 18, 2013 | 36.71 | 36.96 | 36.64 | 36.84 | 41,840 | +0.23(+0.64%) |
Jul 17, 2013 | 36.49 | 36.74 | 36.41 | 36.61 | 113,706 | +0.20(+0.55%) |
Jul 16, 2013 | 36.39 | 36.55 | 36.32 | 36.41 | 27,927 | +0.04(+0.11%) |
Jul 15, 2013 | 36.32 | 36.47 | 36.15 | 36.36 | 177,634 | +0.11(+0.30%) |
Jul 12, 2013 | 36.50 | 36.56 | 36.11 | 36.25 | 105,644 | -0.29(-0.79%) |
Jul 11, 2013 | 35.87 | 36.57 | 35.87 | 36.54 | 175,357 | +0.99(+2.78%) |
Jul 10, 2013 | 35.61 | 35.61 | 35.08 | 35.56 | 95,695 | -0.02(-0.06%) |
Jul 09, 2013 | 35.33 | 35.72 | 35.13 | 35.58 | 68,735 | +0.46(+1.30%) |
Jul 08, 2013 | 35.22 | 35.42 | 35.08 | 35.12 | 62,001 | +0.04(+0.12%) |
Jul 05, 2013 | 35.42 | 35.42 | 34.31 | 35.08 | 51,032 | -0.28(-0.80%) |
Jul 03, 2013 | 35.58 | 35.58 | 34.97 | 35.36 | 43,384 | -0.28(-0.79%) |
Jul 02, 2013 | 35.16 | 35.74 | 35.16 | 35.65 | 38,224 | +0.49(+1.39%) |
Jul 01, 2013 | 35.63 | 35.63 | 35.06 | 35.16 | 65,167 | -0.19(-0.53%) |
Jun 28, 2013 | 35.41 | 35.59 | 35.15 | 35.34 | 59,131 | +0.57(+1.65%) |
Jun 26, 2013 | 34.40 | 34.86 | 34.40 | 34.77 | 78,458 | +0.54(+1.58%) |
Jun 25, 2013 | 33.81 | 34.42 | 33.54 | 34.23 | 157,241 | +0.68(+2.04%) |
Jun 24, 2013 | 33.30 | 34.19 | 32.76 | 33.54 | 136,703 | -0.05(-0.14%) |
Jun 21, 2013 | 32.99 | 33.85 | 32.92 | 33.59 | 162,685 | +0.69(+2.10%) |
Jun 20, 2013 | 33.83 | 33.83 | 32.68 | 32.90 | 148,018 | -1.22(-3.57%) |
Jun 19, 2013 | 35.27 | 35.27 | 34.08 | 34.12 | 77,507 | -1.09(-3.09%) |
Jun 18, 2013 | 35.04 | 35.42 | 34.89 | 35.21 | 74,892 | +0.23(+0.65%) |
Jun 17, 2013 | 35.11 | 35.28 | 34.77 | 34.98 | 118,651 | +0.07(+0.20%) |
Jun 14, 2013 | 34.84 | 35.32 | 34.68 | 34.91 | 90,795 | +0.07(+0.20%) |
Jun 13, 2013 | 33.97 | 34.93 | 33.80 | 34.84 | 114,968 | +0.80(+2.35%) |
Jun 12, 2013 | 34.73 | 34.73 | 33.97 | 34.04 | 122,689 | -0.45(-1.29%) |
Jun 11, 2013 | 34.73 | 34.88 | 34.47 | 34.49 | 95,302 | -0.43(-1.24%) |
Jun 10, 2013 | 35.38 | 35.38 | 34.89 | 34.92 | 113,387 | -0.40(-1.14%) |
Jun 07, 2013 | 35.63 | 35.63 | 34.84 | 35.32 | 92,004 | -0.10(-0.29%) |
Jun 06, 2013 | 34.89 | 35.43 | 34.65 | 35.43 | 77,729 | +0.50(+1.43%) |
Jun 05, 2013 | 35.15 | 35.30 | 34.84 | 34.93 | 88,767 | -0.28(-0.80%) |
Jun 04, 2013 | 35.69 | 35.76 | 35.21 | 35.21 | 161,831 | -0.45(-1.25%) |