Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.78 | 32.85 | 32.05 | 32.32 | 65,700 | -0.62(-1.88%) |
Aug 29, 2013 | 32.98 | 33.08 | 32.79 | 32.94 | 97,639 | -0.43(-1.29%) |
Aug 28, 2013 | 33.23 | 33.46 | 33.11 | 33.37 | 9,068 | +0.68(+2.07%) |
Aug 27, 2013 | 32.60 | 32.77 | 32.59 | 32.69 | 39,139 | -0.40(-1.20%) |
Aug 26, 2013 | 33.08 | 33.18 | 33.05 | 33.09 | 15,771 | +0.23(+0.70%) |
Aug 23, 2013 | 32.82 | 32.88 | 32.70 | 32.86 | 17,918 | +0.16(+0.49%) |
Aug 22, 2013 | 32.43 | 32.92 | 32.43 | 32.70 | 65,952 | +0.07(+0.21%) |
Aug 21, 2013 | 32.92 | 33.07 | 32.35 | 32.63 | 41,850 | -0.79(-2.36%) |
Aug 20, 2013 | 33.82 | 33.95 | 33.41 | 33.42 | 11,009 | -0.16(-0.48%) |
Aug 19, 2013 | 33.39 | 33.62 | 33.18 | 33.58 | 54,304 | +0.37(+1.11%) |
Aug 16, 2013 | 33.23 | 33.43 | 33.18 | 33.21 | 19,538 | +0.15(+0.45%) |
Aug 15, 2013 | 33.32 | 33.32 | 32.97 | 33.06 | 27,242 | -0.26(-0.78%) |
Aug 14, 2013 | 33.26 | 33.50 | 33.22 | 33.32 | 31,900 | +0.56(+1.71%) |
Aug 13, 2013 | 33.18 | 33.18 | 32.50 | 32.76 | 23,054 | -0.50(-1.51%) |
Aug 12, 2013 | 33.32 | 33.42 | 33.18 | 33.26 | 13,922 | +0.19(+0.57%) |
Aug 09, 2013 | 33.08 | 33.16 | 33.00 | 33.07 | 11,348 | -0.04(-0.12%) |
Aug 08, 2013 | 33.26 | 33.35 | 33.07 | 33.11 | 446,194 | +0.33(+1.01%) |
Aug 07, 2013 | 32.56 | 32.98 | 32.55 | 32.78 | 29,513 | +0.91(+2.86%) |
Aug 06, 2013 | 31.67 | 31.89 | 31.63 | 31.87 | 11,106 | +0.22(+0.69%) |
Aug 05, 2013 | 31.48 | 32.02 | 31.47 | 31.65 | 23,945 | +1.04(+3.41%) |
Aug 02, 2013 | 30.54 | 30.73 | 30.47 | 30.61 | 26,698 | -0.06(-0.21%) |
Aug 01, 2013 | 30.85 | 30.85 | 30.67 | 30.67 | 18,449 | -0.09(-0.29%) |
Jul 31, 2013 | 30.42 | 30.77 | 30.37 | 30.76 | 21,439 | +0.22(+0.72%) |
Jul 30, 2013 | 30.67 | 30.79 | 30.45 | 30.54 | 36,385 | +0.19(+0.63%) |
Jul 29, 2013 | 30.68 | 30.70 | 30.30 | 30.35 | 23,358 | -0.87(-2.79%) |
Jul 26, 2013 | 31.57 | 31.57 | 31.18 | 31.22 | 5,711 | -0.17(-0.55%) |
Jul 25, 2013 | 31.69 | 31.69 | 31.34 | 31.39 | 4,954 | -0.04(-0.11%) |
Jul 24, 2013 | 31.42 | 31.75 | 31.42 | 31.43 | 8,334 | -0.05(-0.16%) |
Jul 23, 2013 | 31.53 | 31.71 | 31.48 | 31.48 | 11,784 | +0.05(+0.17%) |
Jul 22, 2013 | 31.50 | 31.56 | 31.32 | 31.43 | 8,664 | -0.08(-0.27%) |
Jul 19, 2013 | 31.70 | 31.82 | 31.49 | 31.51 | 11,128 | +0.10(+0.31%) |
Jul 18, 2013 | 31.05 | 31.46 | 31.03 | 31.41 | 12,983 | +0.64(+2.07%) |
Jul 17, 2013 | 31.01 | 31.10 | 30.67 | 30.77 | 12,731 | +0.21(+0.70%) |
Jul 16, 2013 | 30.49 | 30.67 | 30.49 | 30.56 | 10,006 | +0.69(+2.31%) |
Jul 15, 2013 | 29.77 | 29.95 | 29.69 | 29.87 | 8,744 | +0.02(+0.07%) |
Jul 12, 2013 | 29.87 | 29.95 | 29.79 | 29.85 | 15,923 | -0.06(-0.20%) |
Jul 11, 2013 | 29.58 | 29.94 | 29.51 | 29.91 | 13,902 | +0.86(+2.96%) |
Jul 10, 2013 | 29.28 | 29.28 | 29.03 | 29.05 | 7,225 | +0.01(+0.03%) |
Jul 09, 2013 | 29.34 | 29.34 | 29.02 | 29.04 | 15,576 | +0.16(+0.55%) |
Jul 08, 2013 | 29.39 | 29.44 | 28.84 | 28.88 | 21,455 | -0.48(-1.63%) |
Jul 05, 2013 | 28.72 | 29.73 | 28.72 | 29.36 | 23,199 | -0.56(-1.87%) |
Jul 03, 2013 | 29.74 | 29.95 | 29.70 | 29.92 | 6,419 | +0.87(+2.99%) |
Jul 02, 2013 | 28.95 | 29.09 | 28.95 | 29.05 | 19,635 | +0.39(+1.36%) |
Jul 01, 2013 | 28.63 | 28.85 | 28.59 | 28.66 | 22,996 | -0.17(-0.59%) |
Jun 28, 2013 | 28.66 | 28.98 | 28.38 | 28.83 | 52,051 | -0.09(-0.31%) |
Jun 26, 2013 | 29.08 | 29.15 | 28.85 | 28.92 | 16,418 | -0.10(-0.34%) |
Jun 25, 2013 | 28.58 | 29.02 | 28.51 | 29.02 | 24,784 | +0.31(+1.08%) |
Jun 24, 2013 | 28.64 | 28.77 | 28.64 | 28.71 | 32,003 | -0.08(-0.28%) |
Jun 21, 2013 | 28.84 | 28.84 | 28.66 | 28.79 | 42,070 | -0.02(-0.07%) |
Jun 20, 2013 | 28.90 | 28.90 | 28.71 | 28.81 | 9,012 | -0.62(-2.11%) |
Jun 19, 2013 | 29.55 | 29.65 | 29.43 | 29.43 | 6,677 | -0.21(-0.71%) |
Jun 18, 2013 | 29.61 | 29.74 | 29.50 | 29.64 | 50,320 | +0.05(+0.17%) |
Jun 17, 2013 | 29.83 | 29.91 | 29.46 | 29.59 | 47,972 | -0.46(-1.53%) |
Jun 14, 2013 | 30.30 | 30.65 | 30.05 | 30.05 | 9,585 | -0.84(-2.72%) |
Jun 13, 2013 | 31.04 | 31.19 | 30.87 | 30.89 | 82,804 | -0.96(-3.01%) |
Jun 12, 2013 | 31.96 | 32.00 | 31.78 | 31.85 | 19,781 | +0.13(+0.41%) |
Jun 11, 2013 | 31.67 | 31.77 | 31.64 | 31.72 | 7,789 | +0.04(+0.11%) |
Jun 10, 2013 | 31.70 | 31.77 | 31.65 | 31.68 | 36,116 | +0.04(+0.14%) |
Jun 07, 2013 | 31.68 | 31.78 | 31.53 | 31.64 | 36,910 | -0.14(-0.44%) |
Jun 06, 2013 | 31.21 | 31.82 | 31.20 | 31.78 | 78,170 | +0.88(+2.85%) |
Jun 05, 2013 | 30.90 | 31.02 | 30.78 | 30.90 | 65,301 | +0.35(+1.15%) |
Jun 04, 2013 | 30.08 | 30.64 | 30.08 | 30.55 | 94,983 | +0.39(+1.29%) |