Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.53 | 28.53 | 27.90 | 27.97 | 118,618 | -0.61(-2.12%) |
Aug 29, 2013 | 28.45 | 28.89 | 28.34 | 28.58 | 86,591 | +0.13(+0.46%) |
Aug 28, 2013 | 28.57 | 28.57 | 28.22 | 28.45 | 90,791 | -0.21(-0.73%) |
Aug 27, 2013 | 29.04 | 29.13 | 28.49 | 28.65 | 171,723 | -0.77(-2.62%) |
Aug 26, 2013 | 29.53 | 29.68 | 29.35 | 29.43 | 63,193 | -0.10(-0.32%) |
Aug 23, 2013 | 29.38 | 29.58 | 29.30 | 29.52 | 103,933 | +0.16(+0.53%) |
Aug 22, 2013 | 28.99 | 29.39 | 28.98 | 29.36 | 172,128 | +0.49(+1.68%) |
Aug 21, 2013 | 29.04 | 29.18 | 28.75 | 28.88 | 64,515 | -0.24(-0.83%) |
Aug 20, 2013 | 28.78 | 29.36 | 28.78 | 29.12 | 46,806 | +0.29(+1.02%) |
Aug 19, 2013 | 29.12 | 29.14 | 28.77 | 28.83 | 174,465 | -0.41(-1.39%) |
Aug 16, 2013 | 29.13 | 29.58 | 28.97 | 29.23 | 156,245 | -0.04(-0.15%) |
Aug 15, 2013 | 29.49 | 29.70 | 29.07 | 29.28 | 264,969 | -0.56(-1.89%) |
Aug 14, 2013 | 29.68 | 29.92 | 29.68 | 29.84 | 162,234 | +0.09(+0.29%) |
Aug 13, 2013 | 29.46 | 29.82 | 29.36 | 29.75 | 115,573 | +0.29(+0.97%) |
Aug 12, 2013 | 29.01 | 29.51 | 29.01 | 29.47 | 106,084 | +0.15(+0.50%) |
Aug 09, 2013 | 29.10 | 29.45 | 29.08 | 29.32 | 121,743 | +0.05(+0.18%) |
Aug 08, 2013 | 29.66 | 29.77 | 29.09 | 29.27 | 146,609 | -0.18(-0.62%) |
Aug 07, 2013 | 29.55 | 29.74 | 29.37 | 29.45 | 108,342 | -0.28(-0.93%) |
Aug 06, 2013 | 30.01 | 30.01 | 29.54 | 29.73 | 138,399 | -0.29(-0.95%) |
Aug 05, 2013 | 29.98 | 30.12 | 29.86 | 30.01 | 147,501 | -0.08(-0.26%) |
Aug 02, 2013 | 30.20 | 30.20 | 29.75 | 30.09 | 171,040 | -0.03(-0.09%) |
Aug 01, 2013 | 29.43 | 30.86 | 29.43 | 30.12 | 305,787 | +0.21(+0.70%) |
Jul 31, 2013 | 30.34 | 30.51 | 29.88 | 29.91 | 161,670 | -0.41(-1.34%) |
Jul 30, 2013 | 30.49 | 30.64 | 30.08 | 30.32 | 90,423 | +0.07(+0.23%) |
Jul 29, 2013 | 30.86 | 30.95 | 30.14 | 30.25 | 77,699 | -0.77(-2.49%) |
Jul 26, 2013 | 31.25 | 31.25 | 30.82 | 31.02 | 83,015 | -0.54(-1.70%) |
Jul 25, 2013 | 30.77 | 31.72 | 30.73 | 31.56 | 184,048 | +0.67(+2.16%) |
Jul 24, 2013 | 31.05 | 31.20 | 30.88 | 30.89 | 51,085 | -0.08(-0.25%) |
Jul 23, 2013 | 31.18 | 31.25 | 30.88 | 30.97 | 86,462 | -0.14(-0.45%) |
Jul 22, 2013 | 31.03 | 31.20 | 31.01 | 31.11 | 95,522 | +0.09(+0.28%) |
Jul 19, 2013 | 31.16 | 31.16 | 30.98 | 31.02 | 130,514 | -0.13(-0.42%) |
Jul 18, 2013 | 31.03 | 31.36 | 31.03 | 31.15 | 97,808 | +0.11(+0.36%) |
Jul 17, 2013 | 31.24 | 31.41 | 30.99 | 31.04 | 103,186 | +0.05(+0.17%) |
Jul 16, 2013 | 31.33 | 31.45 | 30.95 | 30.99 | 107,631 | -0.38(-1.22%) |
Jul 15, 2013 | 31.16 | 31.65 | 30.93 | 31.37 | 176,097 | +0.19(+0.61%) |
Jul 12, 2013 | 31.19 | 31.33 | 31.05 | 31.18 | 83,083 | -0.07(-0.22%) |
Jul 11, 2013 | 31.45 | 31.62 | 31.20 | 31.25 | 157,469 | +0.19(+0.61%) |
Jul 10, 2013 | 31.35 | 31.51 | 30.77 | 31.05 | 133,042 | -0.39(-1.24%) |
Jul 09, 2013 | 31.04 | 31.55 | 30.69 | 31.45 | 211,860 | +0.68(+2.23%) |
Jul 08, 2013 | 30.80 | 30.89 | 30.59 | 30.76 | 106,614 | +0.23(+0.77%) |
Jul 05, 2013 | 30.16 | 30.53 | 29.73 | 30.53 | 82,272 | +0.61(+2.03%) |
Jul 03, 2013 | 29.69 | 30.01 | 29.66 | 29.92 | 42,171 | +0.00(+0.00%) |
Jul 02, 2013 | 29.74 | 30.34 | 29.59 | 29.92 | 123,861 | +0.24(+0.82%) |
Jul 01, 2013 | 28.76 | 29.75 | 28.76 | 29.68 | 130,706 | +1.09(+3.82%) |
Jun 28, 2013 | 29.10 | 29.30 | 28.57 | 28.58 | 403,505 | -0.54(-1.85%) |
Jun 27, 2013 | 28.82 | 29.28 | 28.72 | 29.12 | 153,650 | +0.42(+1.48%) |
Jun 26, 2013 | 28.97 | 29.04 | 28.51 | 28.70 | 176,707 | -0.02(-0.06%) |
Jun 25, 2013 | 28.78 | 29.29 | 28.46 | 28.71 | 107,026 | +0.22(+0.76%) |
Jun 24, 2013 | 28.84 | 28.98 | 28.23 | 28.50 | 155,306 | -0.87(-2.95%) |
Jun 21, 2013 | 28.99 | 29.56 | 28.80 | 29.36 | 255,139 | +0.54(+1.86%) |
Jun 20, 2013 | 28.72 | 28.95 | 28.56 | 28.83 | 129,180 | -0.41(-1.39%) |
Jun 19, 2013 | 29.30 | 29.59 | 29.17 | 29.23 | 68,654 | -0.15(-0.50%) |
Jun 18, 2013 | 29.04 | 29.47 | 28.81 | 29.38 | 156,028 | +0.48(+1.65%) |
Jun 17, 2013 | 28.86 | 29.10 | 28.69 | 28.91 | 87,790 | +0.30(+1.06%) |
Jun 14, 2013 | 29.04 | 29.14 | 28.34 | 28.60 | 75,022 | -0.43(-1.49%) |
Jun 13, 2013 | 28.14 | 29.15 | 28.08 | 29.04 | 91,338 | +0.82(+2.92%) |
Jun 12, 2013 | 28.32 | 28.38 | 27.80 | 28.21 | 102,618 | +0.17(+0.62%) |
Jun 11, 2013 | 28.03 | 28.47 | 27.62 | 28.04 | 86,177 | -0.34(-1.19%) |
Jun 10, 2013 | 28.18 | 28.42 | 27.80 | 28.38 | 79,497 | +0.20(+0.71%) |
Jun 07, 2013 | 27.94 | 28.45 | 27.77 | 28.18 | 71,478 | +0.45(+1.63%) |
Jun 06, 2013 | 27.35 | 27.73 | 27.35 | 27.73 | 66,998 | +0.33(+1.20%) |
Jun 05, 2013 | 27.30 | 27.61 | 27.05 | 27.40 | 98,527 | +0.00(+0.00%) |
Jun 04, 2013 | 27.69 | 27.91 | 27.10 | 27.40 | 135,797 | -0.28(-1.03%) |