Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.80 | 28.83 | 28.73 | 28.78 | 0 | -0.13(-0.44%) |
Aug 29, 2013 | 28.57 | 29.07 | 28.57 | 28.91 | 0 | +0.16(+0.57%) |
Aug 28, 2013 | 28.58 | 28.84 | 28.58 | 28.74 | 0 | +0.16(+0.56%) |
Aug 27, 2013 | 28.75 | 28.84 | 28.54 | 28.58 | 0 | -0.51(-1.75%) |
Aug 26, 2013 | 29.04 | 29.25 | 28.98 | 29.09 | 0 | +0.08(+0.29%) |
Aug 23, 2013 | 29.04 | 29.08 | 28.90 | 29.01 | 0 | +0.08(+0.26%) |
Aug 22, 2013 | 28.59 | 29.01 | 28.59 | 28.93 | 0 | +0.24(+0.82%) |
Aug 21, 2013 | 28.79 | 28.89 | 28.61 | 28.70 | 0 | -0.21(-0.71%) |
Aug 20, 2013 | 28.77 | 28.94 | 28.77 | 28.90 | 0 | +0.21(+0.72%) |
Aug 19, 2013 | 28.73 | 28.84 | 28.69 | 28.70 | 0 | -0.14(-0.49%) |
Aug 16, 2013 | 28.87 | 28.97 | 28.78 | 28.84 | 0 | -0.06(-0.22%) |
Aug 15, 2013 | 29.08 | 29.08 | 28.83 | 28.90 | 31,649 | -0.45(-1.54%) |
Aug 14, 2013 | 29.58 | 29.58 | 29.35 | 29.36 | 0 | -0.26(-0.89%) |
Aug 13, 2013 | 29.66 | 29.68 | 29.43 | 29.62 | 13,215 | +0.10(+0.35%) |
Aug 12, 2013 | 29.51 | 29.61 | 29.48 | 29.52 | 8,088 | -0.16(-0.54%) |
Aug 09, 2013 | 29.65 | 29.71 | 29.56 | 29.68 | 26,681 | -0.01(-0.03%) |
Aug 08, 2013 | 29.70 | 29.72 | 29.51 | 29.69 | 20,222 | +0.11(+0.37%) |
Aug 07, 2013 | 29.42 | 29.60 | 29.42 | 29.58 | 7,758 | -0.14(-0.46%) |
Aug 06, 2013 | 29.87 | 29.89 | 29.66 | 29.71 | 13,148 | -0.15(-0.51%) |
Aug 05, 2013 | 29.88 | 29.88 | 29.79 | 29.86 | 18,019 | -0.04(-0.13%) |
Aug 02, 2013 | 29.86 | 29.90 | 29.74 | 29.90 | 17,763 | +0.04(+0.13%) |
Aug 01, 2013 | 29.67 | 29.87 | 29.67 | 29.86 | 14,062 | +0.40(+1.37%) |
Jul 31, 2013 | 29.52 | 29.59 | 29.46 | 29.46 | 0 | +0.11(+0.39%) |
Jul 30, 2013 | 29.31 | 29.38 | 29.25 | 29.35 | 0 | +0.08(+0.26%) |
Jul 29, 2013 | 29.37 | 29.42 | 29.19 | 29.27 | 0 | -0.08(-0.26%) |
Jul 26, 2013 | 29.16 | 29.35 | 29.07 | 29.35 | 0 | -0.02(-0.06%) |
Jul 25, 2013 | 29.21 | 29.37 | 29.15 | 29.37 | 0 | +0.18(+0.61%) |
Jul 24, 2013 | 29.44 | 29.44 | 29.09 | 29.19 | 0 | -0.21(-0.70%) |
Jul 23, 2013 | 29.67 | 29.67 | 29.38 | 29.39 | 0 | -0.24(-0.79%) |
Jul 22, 2013 | 29.70 | 29.73 | 29.56 | 29.63 | 0 | +0.08(+0.26%) |
Jul 19, 2013 | 29.38 | 29.55 | 29.38 | 29.55 | 0 | +0.14(+0.48%) |
Jul 18, 2013 | 29.37 | 29.53 | 29.32 | 29.41 | 0 | +0.09(+0.32%) |
Jul 17, 2013 | 29.38 | 29.38 | 29.22 | 29.32 | 13,569 | +0.05(+0.16%) |
Jul 16, 2013 | 29.36 | 29.37 | 29.20 | 29.27 | 0 | -0.03(-0.10%) |
Jul 15, 2013 | 29.43 | 29.46 | 29.24 | 29.30 | 0 | -0.04(-0.13%) |
Jul 12, 2013 | 29.04 | 29.34 | 29.04 | 29.34 | 0 | +0.24(+0.81%) |
Jul 11, 2013 | 28.89 | 29.11 | 28.89 | 29.10 | 0 | +0.52(+1.82%) |
Jul 10, 2013 | 28.36 | 28.58 | 28.36 | 28.58 | 0 | +0.16(+0.56%) |
Jul 09, 2013 | 28.43 | 28.48 | 28.30 | 28.42 | 0 | +0.18(+0.63%) |
Jul 08, 2013 | 28.29 | 28.40 | 28.19 | 28.24 | 0 | +0.08(+0.30%) |
Jul 05, 2013 | 28.07 | 28.20 | 27.89 | 28.16 | 0 | +0.22(+0.78%) |
Jul 03, 2013 | 27.69 | 27.95 | 27.69 | 27.94 | 0 | +0.14(+0.51%) |
Jul 02, 2013 | 27.85 | 27.98 | 27.73 | 27.80 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 27.73 | 27.98 | 27.73 | 27.80 | 0 | +0.10(+0.37%) |
Jun 28, 2013 | 27.48 | 27.72 | 27.48 | 27.70 | 8,740 | +0.36(+1.31%) |
Jun 26, 2013 | 27.18 | 27.40 | 27.18 | 27.34 | 0 | +0.30(+1.11%) |
Jun 25, 2013 | 26.97 | 27.13 | 26.89 | 27.04 | 0 | +0.22(+0.81%) |
Jun 24, 2013 | 26.74 | 27.02 | 26.59 | 26.82 | 0 | -0.16(-0.59%) |
Jun 21, 2013 | 27.08 | 27.25 | 26.78 | 26.98 | 27,005 | +0.01(+0.03%) |
Jun 20, 2013 | 27.44 | 27.47 | 26.90 | 26.98 | 0 | -0.77(-2.78%) |
Jun 19, 2013 | 28.14 | 28.18 | 27.73 | 27.75 | 0 | -0.39(-1.37%) |
Jun 18, 2013 | 27.90 | 28.15 | 27.90 | 28.13 | 0 | +0.27(+0.98%) |
Jun 17, 2013 | 27.86 | 28.04 | 27.75 | 27.86 | 0 | +0.18(+0.65%) |
Jun 14, 2013 | 27.82 | 27.82 | 27.66 | 27.68 | 0 | -0.13(-0.47%) |
Jun 13, 2013 | 27.32 | 27.81 | 27.29 | 27.81 | 3,737 | +0.54(+1.97%) |
Jun 12, 2013 | 27.80 | 27.80 | 27.28 | 27.28 | 14,359 | -0.37(-1.33%) |
Jun 11, 2013 | 27.59 | 27.93 | 27.59 | 27.64 | 10,877 | -0.30(-1.08%) |
Jun 10, 2013 | 28.09 | 28.09 | 27.86 | 27.94 | 0 | -0.07(-0.24%) |
Jun 07, 2013 | 27.70 | 28.01 | 27.70 | 28.01 | 0 | +0.51(+1.85%) |
Jun 06, 2013 | 27.29 | 27.51 | 27.15 | 27.50 | 0 | +0.28(+1.04%) |
Jun 05, 2013 | 27.57 | 27.57 | 27.18 | 27.22 | 0 | -0.45(-1.63%) |
Jun 04, 2013 | 27.94 | 27.94 | 27.64 | 27.67 | 0 | -0.13(-0.47%) |