Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 37.04 | 37.12 | 36.56 | 36.75 | 0 | -0.27(-0.73%) |
Aug 29, 2013 | 36.75 | 37.29 | 36.72 | 37.02 | 2,320,516 | +0.12(+0.34%) |
Aug 28, 2013 | 36.95 | 37.21 | 36.68 | 36.90 | 3,195,478 | -0.09(-0.26%) |
Aug 27, 2013 | 37.38 | 37.60 | 36.95 | 36.99 | 4,628,320 | -0.90(-2.38%) |
Aug 26, 2013 | 38.59 | 39.24 | 37.74 | 37.89 | 6,673,162 | -1.02(-2.62%) |
Aug 23, 2013 | 38.90 | 41.72 | 38.75 | 38.91 | 0 | +2.78(+7.69%) |
Aug 22, 2013 | 35.71 | 36.22 | 35.70 | 36.13 | 2,535,124 | +0.51(+1.43%) |
Aug 21, 2013 | 35.69 | 36.04 | 35.57 | 35.62 | 2,225,683 | -0.07(-0.20%) |
Aug 20, 2013 | 35.45 | 35.99 | 35.05 | 35.69 | 1,893,306 | +0.28(+0.79%) |
Aug 19, 2013 | 35.96 | 36.36 | 35.40 | 35.41 | 1,745,021 | -0.53(-1.47%) |
Aug 16, 2013 | 36.00 | 36.13 | 35.53 | 35.94 | 0 | -0.10(-0.28%) |
Aug 15, 2013 | 36.46 | 36.46 | 35.86 | 36.04 | 2,469,781 | -0.70(-1.91%) |
Aug 14, 2013 | 36.60 | 36.81 | 36.17 | 36.74 | 2,113,275 | +0.06(+0.16%) |
Aug 13, 2013 | 36.06 | 36.81 | 35.92 | 36.68 | 2,231,245 | +0.73(+2.03%) |
Aug 12, 2013 | 35.68 | 36.11 | 35.58 | 35.95 | 1,547,404 | +0.10(+0.28%) |
Aug 09, 2013 | 35.63 | 36.00 | 35.48 | 35.85 | 1,845,630 | +0.25(+0.70%) |
Aug 08, 2013 | 35.10 | 35.72 | 35.08 | 35.60 | 1,856,607 | +0.71(+2.03%) |
Aug 07, 2013 | 34.90 | 34.98 | 34.31 | 34.89 | 1,847,791 | -0.01(-0.03%) |
Aug 06, 2013 | 35.25 | 35.30 | 34.76 | 34.90 | 2,038,088 | -0.36(-1.02%) |
Aug 05, 2013 | 34.95 | 35.51 | 34.90 | 35.26 | 3,241,641 | +0.23(+0.66%) |
Aug 02, 2013 | 34.42 | 35.14 | 34.16 | 35.03 | 5,530,075 | +0.76(+2.22%) |
Aug 01, 2013 | 34.79 | 35.14 | 34.22 | 34.27 | 6,847,233 | -1.12(-3.16%) |
Jul 31, 2013 | 36.51 | 36.68 | 34.73 | 35.39 | 0 | -1.19(-3.25%) |
Jul 30, 2013 | 36.27 | 36.72 | 36.06 | 36.58 | 0 | +0.42(+1.16%) |
Jul 29, 2013 | 36.40 | 36.64 | 36.05 | 36.16 | 0 | -0.35(-0.96%) |
Jul 26, 2013 | 36.37 | 36.73 | 35.95 | 36.51 | 0 | -0.22(-0.60%) |
Jul 25, 2013 | 36.90 | 37.05 | 36.45 | 36.73 | 0 | -0.13(-0.35%) |
Jul 24, 2013 | 36.80 | 37.22 | 36.80 | 36.86 | 0 | +0.38(+1.04%) |
Jul 23, 2013 | 36.68 | 36.71 | 36.37 | 36.48 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 36.12 | 36.71 | 36.46 | 36.47 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 36.87 | 36.87 | 36.34 | 36.49 | 0 | -0.38(-1.02%) |
Jul 18, 2013 | 36.37 | 36.91 | 36.37 | 36.87 | 0 | +0.47(+1.31%) |
Jul 17, 2013 | 36.15 | 36.60 | 36.02 | 36.40 | 1,411,998 | +0.24(+0.65%) |
Jul 16, 2013 | 36.11 | 36.39 | 35.83 | 36.16 | 0 | +0.03(+0.08%) |
Jul 15, 2013 | 36.22 | 36.22 | 35.70 | 36.13 | 0 | +0.12(+0.33%) |
Jul 12, 2013 | 35.49 | 36.40 | 35.42 | 36.01 | 0 | +0.61(+1.72%) |
Jul 11, 2013 | 34.83 | 35.46 | 34.50 | 35.40 | 2,247,873 | +1.09(+3.18%) |
Jul 10, 2013 | 34.36 | 34.59 | 33.98 | 34.31 | 0 | -0.08(-0.23%) |
Jul 09, 2013 | 34.50 | 34.81 | 34.29 | 34.39 | 0 | +0.01(+0.03%) |
Jul 08, 2013 | 34.30 | 34.47 | 34.18 | 34.38 | 0 | +0.22(+0.64%) |
Jul 05, 2013 | 33.94 | 34.26 | 33.64 | 34.16 | 0 | +0.67(+2.00%) |
Jul 03, 2013 | 33.31 | 33.68 | 33.23 | 33.49 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 33.81 | 33.99 | 33.22 | 33.49 | 0 | -0.31(-0.92%) |
Jul 01, 2013 | 34.01 | 34.32 | 33.73 | 33.80 | 0 | -0.14(-0.41%) |
Jun 28, 2013 | 34.61 | 34.62 | 33.87 | 33.94 | 4,020,203 | -0.98(-2.81%) |
Jun 27, 2013 | 34.71 | 35.26 | 34.62 | 34.92 | 0 | +0.28(+0.81%) |
Jun 26, 2013 | 34.33 | 34.75 | 34.24 | 34.64 | 0 | +0.60(+1.76%) |
Jun 25, 2013 | 33.85 | 34.16 | 33.50 | 34.04 | 0 | +0.56(+1.67%) |
Jun 24, 2013 | 33.97 | 34.03 | 33.01 | 33.48 | 0 | -0.73(-2.13%) |
Jun 21, 2013 | 34.50 | 34.68 | 33.59 | 34.21 | 4,650,861 | -0.35(-1.01%) |
Jun 20, 2013 | 35.24 | 35.43 | 34.49 | 34.56 | 0 | -0.95(-2.66%) |
Jun 19, 2013 | 35.48 | 36.40 | 35.30 | 35.51 | 0 | +0.38(+1.07%) |
Jun 18, 2013 | 35.33 | 35.52 | 35.12 | 35.13 | 1,887,289 | -0.30(-0.85%) |
Jun 17, 2013 | 34.90 | 35.57 | 34.88 | 35.43 | 0 | +0.34(+0.97%) |
Jun 14, 2013 | 35.97 | 35.97 | 35.02 | 35.09 | 0 | -0.79(-2.20%) |
Jun 13, 2013 | 34.80 | 36.02 | 34.60 | 35.88 | 4,112,750 | +0.95(+2.72%) |
Jun 12, 2013 | 35.60 | 35.63 | 34.50 | 34.93 | 3,441,593 | -0.40(-1.13%) |
Jun 11, 2013 | 35.61 | 35.89 | 35.27 | 35.33 | 2,898,060 | -0.64(-1.78%) |
Jun 10, 2013 | 36.65 | 36.79 | 35.93 | 35.97 | 0 | -0.68(-1.86%) |
Jun 07, 2013 | 36.32 | 36.92 | 36.12 | 36.65 | 0 | +0.68(+1.89%) |
Jun 06, 2013 | 36.03 | 36.13 | 35.60 | 35.97 | 3,224,128 | -0.15(-0.42%) |
Jun 05, 2013 | 36.68 | 37.00 | 36.07 | 36.12 | 0 | -0.58(-1.58%) |
Jun 04, 2013 | 37.32 | 37.71 | 36.57 | 36.70 | 0 | -0.68(-1.82%) |