Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.76 | 30.94 | 30.60 | 30.71 | 177,690 | -0.14(-0.45%) |
Aug 29, 2013 | 30.65 | 30.88 | 30.52 | 30.85 | 188,203 | +0.19(+0.62%) |
Aug 28, 2013 | 30.78 | 30.91 | 30.58 | 30.66 | 89,779 | -0.05(-0.16%) |
Aug 27, 2013 | 31.48 | 31.70 | 30.64 | 30.71 | 190,572 | -1.07(-3.37%) |
Aug 26, 2013 | 31.68 | 32.05 | 31.40 | 31.78 | 150,544 | +0.19(+0.60%) |
Aug 23, 2013 | 32.25 | 32.26 | 31.36 | 31.59 | 154,866 | -0.67(-2.08%) |
Aug 22, 2013 | 32.09 | 32.33 | 31.89 | 32.26 | 124,736 | +0.18(+0.56%) |
Aug 21, 2013 | 32.01 | 32.44 | 31.80 | 32.08 | 101,593 | -0.14(-0.43%) |
Aug 20, 2013 | 31.60 | 32.22 | 31.51 | 32.22 | 154,177 | +0.56(+1.77%) |
Aug 19, 2013 | 32.05 | 32.10 | 31.66 | 31.66 | 80,474 | -0.33(-1.03%) |
Aug 16, 2013 | 31.87 | 32.18 | 31.49 | 31.99 | 154,422 | -0.11(-0.34%) |
Aug 15, 2013 | 32.52 | 32.64 | 32.02 | 32.10 | 140,133 | -0.82(-2.49%) |
Aug 14, 2013 | 33.29 | 33.44 | 32.91 | 32.92 | 156,786 | -0.33(-0.99%) |
Aug 13, 2013 | 32.78 | 33.37 | 32.68 | 33.25 | 127,311 | +0.39(+1.19%) |
Aug 12, 2013 | 32.70 | 32.92 | 32.50 | 32.86 | 121,409 | -0.13(-0.39%) |
Aug 09, 2013 | 32.98 | 33.21 | 32.64 | 32.99 | 153,164 | +0.00(+0.00%) |
Aug 08, 2013 | 33.11 | 33.29 | 32.77 | 32.99 | 207,995 | +0.14(+0.43%) |
Aug 07, 2013 | 32.89 | 33.12 | 32.59 | 32.85 | 158,140 | -0.23(-0.70%) |
Aug 06, 2013 | 32.85 | 33.48 | 32.45 | 33.08 | 356,915 | +0.19(+0.58%) |
Aug 05, 2013 | 32.84 | 32.99 | 32.18 | 32.89 | 284,232 | +0.04(+0.12%) |
Aug 02, 2013 | 31.75 | 32.98 | 31.72 | 32.85 | 461,353 | +1.10(+3.46%) |
Aug 01, 2013 | 35.55 | 35.55 | 30.55 | 31.75 | 2,327,440 | -5.17(-14.00%) |
Jul 31, 2013 | 36.59 | 37.39 | 36.59 | 36.92 | 177,445 | +0.44(+1.21%) |
Jul 30, 2013 | 36.34 | 36.54 | 35.81 | 36.48 | 222,064 | +0.32(+0.88%) |
Jul 29, 2013 | 35.91 | 36.29 | 35.64 | 36.16 | 133,246 | +0.29(+0.81%) |
Jul 26, 2013 | 36.03 | 36.32 | 35.50 | 35.87 | 331,127 | -0.48(-1.32%) |
Jul 25, 2013 | 36.18 | 36.39 | 35.59 | 36.35 | 278,210 | -0.01(-0.03%) |
Jul 24, 2013 | 36.96 | 37.12 | 36.20 | 36.36 | 183,341 | -0.37(-1.01%) |
Jul 23, 2013 | 36.15 | 36.75 | 36.00 | 36.73 | 250,929 | +0.62(+1.72%) |
Jul 22, 2013 | 35.53 | 36.17 | 35.50 | 36.11 | 158,238 | +0.35(+0.98%) |
Jul 19, 2013 | 35.68 | 36.34 | 35.51 | 35.76 | 121,409 | -0.08(-0.22%) |
Jul 18, 2013 | 35.28 | 36.29 | 35.04 | 35.84 | 143,784 | +0.61(+1.73%) |
Jul 17, 2013 | 35.10 | 35.41 | 34.80 | 35.23 | 394,832 | +0.24(+0.69%) |
Jul 16, 2013 | 35.57 | 35.77 | 34.92 | 34.99 | 214,430 | -0.66(-1.85%) |
Jul 15, 2013 | 35.76 | 36.11 | 35.49 | 35.65 | 227,113 | -0.16(-0.45%) |
Jul 12, 2013 | 35.75 | 36.01 | 35.18 | 35.81 | 164,842 | -0.03(-0.08%) |
Jul 11, 2013 | 36.79 | 37.20 | 35.84 | 35.84 | 317,033 | -0.55(-1.51%) |
Jul 10, 2013 | 36.50 | 36.78 | 36.12 | 36.39 | 169,984 | -0.04(-0.11%) |
Jul 09, 2013 | 35.76 | 36.48 | 35.61 | 36.43 | 165,763 | +0.82(+2.30%) |
Jul 08, 2013 | 35.39 | 35.94 | 35.06 | 35.61 | 239,189 | +0.44(+1.25%) |
Jul 05, 2013 | 34.62 | 35.17 | 34.12 | 35.17 | 116,398 | +1.03(+3.02%) |
Jul 03, 2013 | 33.82 | 34.39 | 33.82 | 34.14 | 108,309 | +0.29(+0.86%) |
Jul 02, 2013 | 33.31 | 33.93 | 33.26 | 33.85 | 143,725 | +0.43(+1.29%) |
Jul 01, 2013 | 31.98 | 33.43 | 31.68 | 33.42 | 146,354 | +1.79(+5.66%) |
Jun 28, 2013 | 31.81 | 31.98 | 31.54 | 31.63 | 476,515 | -0.34(-1.06%) |
Jun 27, 2013 | 31.48 | 32.03 | 31.41 | 31.97 | 66,505 | +0.61(+1.95%) |
Jun 26, 2013 | 31.96 | 31.96 | 31.36 | 31.36 | 87,796 | -0.41(-1.29%) |
Jun 25, 2013 | 32.02 | 32.18 | 31.52 | 31.77 | 115,876 | -0.06(-0.19%) |
Jun 24, 2013 | 32.09 | 32.23 | 31.58 | 31.83 | 101,604 | -0.54(-1.67%) |
Jun 21, 2013 | 32.17 | 32.63 | 31.89 | 32.37 | 226,202 | +0.33(+1.03%) |
Jun 20, 2013 | 31.69 | 32.40 | 31.69 | 32.04 | 208,554 | -0.14(-0.44%) |
Jun 19, 2013 | 33.34 | 33.34 | 32.12 | 32.18 | 99,061 | -1.23(-3.68%) |
Jun 18, 2013 | 32.05 | 33.65 | 31.80 | 33.41 | 241,486 | +1.51(+4.73%) |
Jun 17, 2013 | 31.72 | 31.96 | 31.43 | 31.90 | 72,637 | +0.38(+1.21%) |
Jun 14, 2013 | 32.02 | 32.02 | 31.45 | 31.52 | 80,107 | -0.49(-1.53%) |
Jun 13, 2013 | 31.49 | 32.08 | 31.27 | 32.01 | 69,741 | +0.48(+1.52%) |
Jun 12, 2013 | 32.01 | 32.14 | 31.40 | 31.53 | 93,853 | -0.30(-0.94%) |
Jun 11, 2013 | 31.78 | 32.17 | 31.55 | 31.83 | 60,150 | -0.35(-1.09%) |
Jun 10, 2013 | 31.89 | 32.21 | 31.54 | 32.18 | 51,548 | +0.34(+1.07%) |
Jun 07, 2013 | 32.12 | 32.21 | 31.67 | 31.84 | 107,643 | -0.05(-0.16%) |
Jun 06, 2013 | 31.74 | 31.92 | 31.27 | 31.89 | 114,094 | +0.25(+0.79%) |
Jun 05, 2013 | 31.77 | 32.00 | 31.43 | 31.64 | 124,659 | -0.19(-0.60%) |
Jun 04, 2013 | 32.17 | 32.20 | 31.40 | 31.83 | 168,676 | -0.23(-0.72%) |