Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.53 | 29.53 | 29.40 | 29.40 | 12,895 | -0.10(-0.34%) |
Aug 29, 2013 | 29.61 | 29.61 | 29.51 | 29.51 | 37,614 | +0.05(+0.17%) |
Aug 28, 2013 | 29.38 | 29.49 | 29.38 | 29.46 | 4,778 | +0.05(+0.17%) |
Aug 27, 2013 | 29.57 | 29.58 | 29.40 | 29.40 | 9,672 | -0.49(-1.63%) |
Aug 26, 2013 | 29.97 | 30.07 | 29.89 | 29.89 | 9,791 | -0.09(-0.30%) |
Aug 23, 2013 | 29.88 | 29.98 | 29.88 | 29.98 | 5,000 | +0.08(+0.27%) |
Aug 22, 2013 | 29.66 | 29.94 | 29.66 | 29.90 | 25,538 | +0.15(+0.50%) |
Aug 21, 2013 | 29.71 | 29.89 | 29.67 | 29.75 | 21,698 | -0.08(-0.25%) |
Aug 20, 2013 | 29.69 | 29.89 | 29.63 | 29.83 | 10,683 | +0.17(+0.57%) |
Aug 19, 2013 | 29.80 | 29.83 | 29.66 | 29.66 | 5,376 | -0.17(-0.58%) |
Aug 16, 2013 | 29.85 | 29.97 | 29.80 | 29.83 | 18,204 | -0.09(-0.29%) |
Aug 15, 2013 | 30.09 | 30.09 | 29.85 | 29.92 | 16,413 | -0.41(-1.36%) |
Aug 14, 2013 | 30.41 | 30.45 | 30.33 | 30.33 | 19,234 | -0.18(-0.58%) |
Aug 13, 2013 | 30.41 | 30.51 | 30.38 | 30.51 | 6,663 | +0.07(+0.24%) |
Aug 12, 2013 | 30.31 | 30.44 | 30.30 | 30.44 | 13,047 | +0.02(+0.07%) |
Aug 09, 2013 | 30.42 | 30.47 | 30.36 | 30.41 | 15,955 | -0.09(-0.29%) |
Aug 08, 2013 | 30.43 | 30.55 | 30.31 | 30.50 | 12,117 | +0.19(+0.62%) |
Aug 07, 2013 | 30.23 | 30.36 | 30.23 | 30.32 | 2,812 | -0.11(-0.36%) |
Aug 06, 2013 | 30.51 | 30.51 | 30.42 | 30.43 | 7,869 | -0.18(-0.59%) |
Aug 05, 2013 | 30.65 | 30.65 | 30.60 | 30.61 | 3,281 | -0.06(-0.20%) |
Aug 02, 2013 | 30.64 | 30.69 | 30.56 | 30.67 | 9,153 | -0.06(-0.20%) |
Aug 01, 2013 | 30.49 | 30.73 | 30.49 | 30.73 | 12,250 | +0.47(+1.56%) |
Jul 31, 2013 | 30.35 | 30.39 | 30.26 | 30.26 | 14,880 | -0.03(-0.10%) |
Jul 30, 2013 | 30.39 | 30.39 | 30.22 | 30.29 | 50,624 | +0.06(+0.20%) |
Jul 29, 2013 | 30.20 | 30.24 | 30.19 | 30.23 | 4,993 | +0.01(+0.03%) |
Jul 26, 2013 | 30.15 | 30.22 | 30.06 | 30.22 | 17,323 | -0.05(-0.17%) |
Jul 25, 2013 | 30.14 | 30.29 | 30.09 | 30.27 | 4,634 | +0.09(+0.29%) |
Jul 24, 2013 | 31.20 | 31.20 | 30.16 | 30.19 | 47,709 | -0.18(-0.58%) |
Jul 23, 2013 | 30.46 | 30.51 | 30.35 | 30.36 | 61,555 | -0.11(-0.35%) |
Jul 22, 2013 | 30.44 | 30.50 | 30.43 | 30.47 | 9,270 | +0.06(+0.18%) |
Jul 19, 2013 | 30.36 | 30.41 | 30.34 | 30.41 | 12,344 | -0.02(-0.05%) |
Jul 18, 2013 | 30.35 | 30.45 | 30.35 | 30.43 | 8,618 | +0.11(+0.35%) |
Jul 17, 2013 | 30.38 | 30.38 | 30.27 | 30.32 | 2,606 | +0.01(+0.03%) |
Jul 16, 2013 | 30.47 | 30.47 | 30.28 | 30.32 | 6,110 | -0.12(-0.39%) |
Jul 15, 2013 | 30.35 | 30.47 | 30.35 | 30.44 | 20,843 | +0.10(+0.34%) |
Jul 12, 2013 | 30.26 | 30.36 | 30.25 | 30.33 | 24,230 | +0.09(+0.31%) |
Jul 11, 2013 | 30.16 | 30.28 | 30.09 | 30.24 | 43,112 | +0.40(+1.33%) |
Jul 10, 2013 | 29.79 | 29.89 | 29.75 | 29.84 | 25,678 | +0.03(+0.10%) |
Jul 09, 2013 | 29.74 | 29.84 | 29.60 | 29.81 | 6,163 | +0.21(+0.72%) |
Jul 08, 2013 | 29.56 | 29.64 | 29.56 | 29.60 | 5,657 | +0.27(+0.91%) |
Jul 05, 2013 | 29.30 | 29.43 | 29.25 | 29.33 | 18,340 | +0.07(+0.25%) |
Jul 03, 2013 | 29.07 | 29.26 | 29.03 | 29.26 | 9,177 | +0.17(+0.59%) |
Jul 02, 2013 | 29.11 | 29.34 | 29.06 | 29.09 | 24,842 | -0.21(-0.70%) |
Jul 01, 2013 | 29.17 | 29.39 | 29.13 | 29.29 | 34,732 | +0.33(+1.12%) |
Jun 28, 2013 | 28.98 | 29.14 | 28.96 | 28.97 | 26,620 | -0.15(-0.53%) |
Jun 27, 2013 | 29.06 | 29.19 | 29.06 | 29.12 | 60,803 | +0.23(+0.79%) |
Jun 26, 2013 | 28.79 | 28.94 | 28.79 | 28.89 | 9,008 | +0.25(+0.89%) |
Jun 25, 2013 | 28.45 | 28.70 | 28.44 | 28.64 | 34,901 | +0.28(+0.99%) |
Jun 24, 2013 | 28.44 | 28.56 | 28.31 | 28.36 | 95,073 | -0.31(-1.07%) |
Jun 21, 2013 | 28.71 | 28.76 | 28.55 | 28.67 | 30,298 | +0.02(+0.07%) |
Jun 20, 2013 | 29.10 | 29.10 | 28.65 | 28.65 | 12,534 | -0.72(-2.44%) |
Jun 19, 2013 | 29.75 | 29.75 | 29.36 | 29.36 | 8,403 | -0.40(-1.35%) |
Jun 18, 2013 | 29.62 | 29.82 | 29.61 | 29.76 | 11,929 | +0.22(+0.74%) |
Jun 17, 2013 | 29.51 | 29.67 | 29.46 | 29.55 | 12,053 | +0.23(+0.78%) |
Jun 14, 2013 | 29.35 | 29.39 | 29.25 | 29.32 | 9,221 | -0.15(-0.51%) |
Jun 13, 2013 | 29.00 | 29.52 | 29.00 | 29.46 | 7,234 | +0.40(+1.38%) |
Jun 12, 2013 | 29.46 | 29.46 | 29.05 | 29.06 | 7,829 | -0.13(-0.45%) |
Jun 11, 2013 | 29.29 | 29.41 | 29.19 | 29.20 | 29,742 | -0.30(-1.03%) |
Jun 10, 2013 | 29.64 | 29.64 | 29.48 | 29.50 | 44,791 | +0.00(+0.00%) |
Jun 07, 2013 | 29.33 | 29.50 | 29.33 | 29.50 | 16,280 | +0.38(+1.29%) |
Jun 06, 2013 | 28.94 | 29.12 | 28.85 | 29.12 | 12,248 | +0.19(+0.66%) |
Jun 05, 2013 | 29.26 | 29.32 | 28.93 | 28.93 | 27,749 | -0.50(-1.70%) |
Jun 04, 2013 | 29.57 | 29.62 | 29.32 | 29.43 | 11,605 | -0.07(-0.23%) |