Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.74 | 33.74 | 33.18 | 33.18 | 0 | -0.28(-0.84%) |
Aug 29, 2013 | 33.74 | 34.02 | 33.32 | 33.46 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 34.30 | 34.44 | 33.04 | 33.46 | 0 | -0.70(-2.05%) |
Aug 27, 2013 | 34.30 | 35.00 | 33.88 | 34.16 | 0 | -0.42(-1.21%) |
Aug 26, 2013 | 35.00 | 35.00 | 34.44 | 34.58 | 0 | -0.14(-0.40%) |
Aug 23, 2013 | 35.70 | 35.70 | 34.58 | 34.72 | 0 | -0.56(-1.59%) |
Aug 22, 2013 | 35.42 | 36.12 | 35.00 | 35.28 | 0 | -0.14(-0.39%) |
Aug 21, 2013 | 35.28 | 35.56 | 35.00 | 35.42 | 0 | -0.14(-0.39%) |
Aug 20, 2013 | 35.14 | 35.70 | 34.44 | 35.56 | 0 | +0.56(+1.60%) |
Aug 19, 2013 | 35.42 | 35.56 | 34.72 | 35.00 | 0 | -0.42(-1.19%) |
Aug 16, 2013 | 35.42 | 35.98 | 34.86 | 35.42 | 0 | -0.14(-0.39%) |
Aug 15, 2013 | 36.26 | 36.40 | 35.00 | 35.56 | 6,566 | -0.84(-2.31%) |
Aug 14, 2013 | 35.98 | 36.68 | 35.84 | 36.40 | 0 | +0.70(+1.96%) |
Aug 13, 2013 | 35.70 | 36.19 | 34.72 | 35.70 | 13,589 | +0.14(+0.39%) |
Aug 12, 2013 | 35.28 | 36.68 | 34.44 | 35.56 | 11,155 | +0.00(+0.00%) |
Aug 09, 2013 | 36.96 | 37.24 | 35.28 | 35.56 | 11,875 | -1.40(-3.79%) |
Aug 08, 2013 | 38.50 | 38.50 | 36.69 | 36.96 | 10,117 | -1.26(-3.30%) |
Aug 07, 2013 | 39.34 | 39.34 | 37.80 | 38.22 | 15,018 | -0.84(-2.15%) |
Aug 06, 2013 | 39.76 | 40.17 | 38.64 | 39.06 | 10,747 | -0.84(-2.11%) |
Aug 05, 2013 | 39.62 | 40.46 | 38.64 | 39.90 | 15,214 | -0.14(-0.35%) |
Aug 02, 2013 | 40.46 | 41.30 | 39.20 | 40.04 | 17,857 | -0.56(-1.38%) |
Aug 01, 2013 | 40.60 | 42.14 | 39.20 | 40.60 | 65,176 | +1.82(+4.69%) |
Jul 31, 2013 | 39.62 | 39.90 | 37.66 | 38.78 | 32,658 | -0.28(-0.72%) |
Jul 30, 2013 | 38.08 | 39.48 | 36.54 | 39.06 | 0 | +1.54(+4.10%) |
Jul 29, 2013 | 36.68 | 37.94 | 35.43 | 37.52 | 0 | +0.28(+0.75%) |
Jul 26, 2013 | 33.04 | 38.08 | 32.48 | 37.24 | 0 | +4.34(+13.19%) |
Jul 25, 2013 | 32.20 | 33.58 | 32.20 | 32.90 | 0 | +0.84(+2.62%) |
Jul 24, 2013 | 32.06 | 32.20 | 31.78 | 32.06 | 0 | +0.42(+1.33%) |
Jul 23, 2013 | 32.06 | 32.06 | 31.64 | 31.64 | 0 | -0.42(-1.31%) |
Jul 22, 2013 | 31.78 | 32.62 | 31.78 | 32.06 | 0 | +0.14(+0.44%) |
Jul 19, 2013 | 32.20 | 32.35 | 31.64 | 31.92 | 0 | -0.14(-0.44%) |
Jul 18, 2013 | 32.20 | 32.62 | 31.92 | 32.06 | 0 | -0.49(-1.51%) |
Jul 17, 2013 | 32.20 | 32.62 | 32.06 | 32.55 | 3,139 | +0.21(+0.65%) |
Jul 16, 2013 | 31.78 | 32.34 | 31.78 | 32.34 | 0 | +0.70(+2.21%) |
Jul 15, 2013 | 31.92 | 32.20 | 31.50 | 31.64 | 0 | -0.28(-0.88%) |
Jul 12, 2013 | 31.92 | 32.62 | 31.92 | 31.92 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 32.20 | 32.20 | 31.64 | 31.92 | 0 | +0.42(+1.33%) |
Jul 10, 2013 | 31.50 | 32.19 | 31.36 | 31.50 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 32.34 | 32.34 | 31.50 | 31.50 | 0 | -0.70(-2.17%) |
Jul 08, 2013 | 33.74 | 33.74 | 32.06 | 32.20 | 0 | -1.26(-3.77%) |
Jul 05, 2013 | 33.18 | 33.46 | 32.62 | 33.46 | 0 | +0.98(+3.02%) |
Jul 03, 2013 | 31.64 | 32.90 | 31.50 | 32.48 | 0 | +0.98(+3.11%) |
Jul 02, 2013 | 30.52 | 31.92 | 30.52 | 31.50 | 0 | +1.12(+3.69%) |
Jul 01, 2013 | 31.08 | 31.78 | 30.24 | 30.38 | 0 | -0.56(-1.81%) |
Jun 28, 2013 | 32.06 | 32.53 | 30.59 | 30.94 | 430,461 | -1.12(-3.49%) |
Jun 27, 2013 | 32.48 | 32.76 | 31.77 | 32.06 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 32.76 | 32.90 | 31.64 | 32.06 | 0 | -0.42(-1.29%) |
Jun 25, 2013 | 32.34 | 32.76 | 31.92 | 32.48 | 0 | +0.56(+1.75%) |
Jun 24, 2013 | 31.92 | 33.46 | 31.92 | 31.92 | 0 | -0.70(-2.15%) |
Jun 21, 2013 | 32.48 | 32.90 | 31.78 | 32.62 | 19,324 | +0.28(+0.87%) |
Jun 20, 2013 | 31.64 | 33.46 | 31.64 | 32.34 | 0 | +0.28(+0.87%) |
Jun 19, 2013 | 32.34 | 32.90 | 31.92 | 32.06 | 0 | -0.42(-1.29%) |
Jun 18, 2013 | 32.62 | 32.90 | 32.20 | 32.48 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 32.90 | 32.97 | 32.20 | 32.48 | 0 | +0.14(+0.43%) |
Jun 14, 2013 | 32.90 | 33.46 | 32.06 | 32.34 | 0 | -0.56(-1.70%) |
Jun 13, 2013 | 31.78 | 32.90 | 31.50 | 32.90 | 18,844 | +1.26(+3.98%) |
Jun 12, 2013 | 31.51 | 32.06 | 30.80 | 31.64 | 14,289 | +0.14(+0.44%) |
Jun 11, 2013 | 32.20 | 32.34 | 31.50 | 31.50 | 7,213 | -1.26(-3.85%) |
Jun 10, 2013 | 32.62 | 32.76 | 31.50 | 32.76 | 0 | +0.70(+2.18%) |
Jun 07, 2013 | 31.64 | 32.06 | 30.80 | 32.06 | 0 | +0.84(+2.69%) |
Jun 06, 2013 | 31.08 | 31.92 | 30.38 | 31.22 | 12,480 | +0.42(+1.36%) |
Jun 05, 2013 | 32.62 | 32.76 | 29.54 | 30.80 | 0 | -1.96(-5.98%) |
Jun 04, 2013 | 33.32 | 34.16 | 32.48 | 32.76 | 0 | -0.70(-2.09%) |