Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.64 | 35.64 | 35.64 | 35.64 | 155 | -0.25(-0.71%) |
Aug 29, 2013 | 35.87 | 35.92 | 35.64 | 35.89 | 30,192 | +0.98(+2.81%) |
Aug 28, 2013 | 34.92 | 34.92 | 34.91 | 34.91 | 956 | -1.10(-3.05%) |
Aug 27, 2013 | 35.68 | 36.01 | 35.68 | 36.01 | 6,400 | -0.52(-1.42%) |
Aug 26, 2013 | 36.50 | 36.83 | 36.41 | 36.53 | 3,384 | -0.03(-0.09%) |
Aug 23, 2013 | 36.57 | 36.57 | 36.20 | 36.56 | 700 | +0.14(+0.39%) |
Aug 22, 2013 | 36.38 | 36.42 | 36.34 | 36.42 | 2,350 | -0.02(-0.05%) |
Aug 21, 2013 | 35.81 | 36.58 | 35.81 | 36.44 | 9,276 | +0.21(+0.58%) |
Aug 20, 2013 | 36.20 | 36.23 | 36.15 | 36.23 | 1,130 | +0.15(+0.42%) |
Aug 19, 2013 | 36.31 | 36.49 | 36.08 | 36.08 | 4,777 | -0.28(-0.77%) |
Aug 16, 2013 | 36.22 | 36.36 | 36.22 | 36.36 | 1,389 | +0.74(+2.08%) |
Aug 15, 2013 | 36.32 | 36.32 | 35.62 | 35.62 | 7,709 | -1.11(-3.02%) |
Aug 14, 2013 | 36.74 | 36.94 | 36.70 | 36.73 | 11,052 | +0.03(+0.08%) |
Aug 13, 2013 | 36.50 | 36.72 | 36.50 | 36.70 | 4,419 | +0.24(+0.66%) |
Aug 12, 2013 | 36.75 | 36.76 | 36.38 | 36.46 | 3,136 | -0.25(-0.68%) |
Aug 09, 2013 | 36.71 | 36.71 | 36.71 | 36.71 | 968 | -0.38(-1.02%) |
Aug 08, 2013 | 36.40 | 37.09 | 36.32 | 37.09 | 22,372 | +0.98(+2.71%) |
Aug 07, 2013 | 36.16 | 36.16 | 36.07 | 36.11 | 49,274 | -0.01(-0.03%) |
Aug 06, 2013 | 36.02 | 40.66 | 36.02 | 36.12 | 7,635 | -0.11(-0.30%) |
Aug 05, 2013 | 36.15 | 36.23 | 36.15 | 36.23 | 4,762 | +0.28(+0.78%) |
Aug 02, 2013 | 35.67 | 35.95 | 35.66 | 35.95 | 2,003 | +0.47(+1.32%) |
Aug 01, 2013 | 35.42 | 35.48 | 35.42 | 35.48 | 2,755 | +0.48(+1.37%) |
Jul 31, 2013 | 34.59 | 35.00 | 34.59 | 35.00 | 760 | +0.05(+0.14%) |
Jul 30, 2013 | 36.05 | 36.05 | 34.94 | 34.95 | 3,088 | -0.08(-0.23%) |
Jul 29, 2013 | 35.39 | 35.39 | 34.87 | 35.03 | 6,804 | -0.02(-0.06%) |
Jul 26, 2013 | 35.10 | 35.12 | 35.05 | 35.05 | 1,068 | +0.01(+0.03%) |
Jul 25, 2013 | 35.02 | 35.04 | 35.02 | 35.04 | 385 | -0.03(-0.09%) |
Jul 24, 2013 | 35.13 | 35.13 | 35.05 | 35.07 | 1,098 | -0.05(-0.14%) |
Jul 23, 2013 | 35.31 | 35.31 | 35.10 | 35.12 | 668 | -0.08(-0.23%) |
Jul 22, 2013 | 35.20 | 35.23 | 35.19 | 35.20 | 1,148 | +0.25(+0.72%) |
Jul 19, 2013 | 34.87 | 34.95 | 34.86 | 34.95 | 2,063 | +0.03(+0.09%) |
Jul 18, 2013 | 34.60 | 34.92 | 34.60 | 34.92 | 3,411 | +0.34(+0.98%) |
Jul 17, 2013 | 34.49 | 34.67 | 34.47 | 34.58 | 639 | +0.47(+1.38%) |
Jul 16, 2013 | 33.99 | 34.11 | 33.99 | 34.11 | 700 | -0.32(-0.93%) |
Jul 15, 2013 | 34.35 | 34.43 | 34.35 | 34.43 | 590 | -0.80(-2.27%) |
Jul 12, 2013 | 34.80 | 35.23 | 34.11 | 35.23 | 3,914 | +0.52(+1.50%) |
Jul 11, 2013 | 35.18 | 35.18 | 34.20 | 34.71 | 4,338 | +1.15(+3.43%) |
Jul 10, 2013 | 33.56 | 33.56 | 33.56 | 33.56 | 600 | +0.02(+0.06%) |
Jul 09, 2013 | 33.55 | 33.55 | 33.54 | 33.54 | 554 | +0.04(+0.12%) |
Jul 08, 2013 | 33.50 | 33.50 | 33.50 | 33.50 | 383 | +0.31(+0.93%) |
Jul 05, 2013 | 33.68 | 33.68 | 32.78 | 33.19 | 3,642 | +0.27(+0.82%) |
Jul 03, 2013 | 32.92 | 32.92 | 32.92 | 32.92 | 600 | +0.22(+0.67%) |
Jul 02, 2013 | 32.68 | 32.70 | 32.68 | 32.70 | 644 | -0.15(-0.46%) |
Jul 01, 2013 | 32.85 | 32.85 | 32.85 | 32.85 | 458 | +0.52(+1.61%) |
Jun 28, 2013 | 32.31 | 32.38 | 32.31 | 32.33 | 1,331 | -0.21(-0.64%) |
Jun 25, 2013 | 32.54 | 32.54 | 32.54 | 32.54 | 0 | +0.57(+1.78%) |
Jun 24, 2013 | 32.52 | 32.52 | 31.66 | 31.97 | 6,468 | -0.55(-1.69%) |
Jun 21, 2013 | 33.09 | 33.09 | 32.52 | 32.52 | 353 | -0.38(-1.16%) |
Jun 20, 2013 | 32.99 | 32.99 | 32.90 | 32.90 | 524 | -1.06(-3.12%) |
Jun 19, 2013 | 33.96 | 33.96 | 33.96 | 33.96 | 149 | -0.03(-0.09%) |
Jun 18, 2013 | 34.34 | 34.34 | 33.99 | 33.99 | 5,402 | -0.05(-0.15%) |
Jun 17, 2013 | 34.05 | 34.05 | 34.04 | 34.04 | 200 | +0.30(+0.89%) |
Jun 14, 2013 | 33.74 | 33.74 | 33.74 | 33.74 | 900 | +0.39(+1.18%) |
Jun 13, 2013 | 33.27 | 33.35 | 33.27 | 33.35 | 200 | -0.12(-0.36%) |
Jun 11, 2013 | 33.47 | 33.47 | 33.47 | 33.47 | 0 | -0.11(-0.34%) |
Jun 05, 2013 | 33.73 | 33.58 | 33.58 | 33.58 | 7,000 | -0.34(-1.00%) |
Jun 04, 2013 | 34.25 | 34.25 | 33.91 | 33.92 | 2,700 | -0.36(-1.05%) |
Jun 03, 2013 | 33.99 | 34.28 | 33.93 | 34.28 | 23,291 | +0.35(+1.03%) |
May 31, 2013 | 34.02 | 34.02 | 33.91 | 33.93 | 4,390 | -0.35(-1.02%) |
May 30, 2013 | 34.28 | 34.28 | 34.28 | 34.28 | 500 | +0.45(+1.33%) |
May 29, 2013 | 34.08 | 34.08 | 33.83 | 33.83 | 1,100 | -0.50(-1.46%) |
May 28, 2013 | 34.13 | 34.33 | 34.13 | 34.33 | 639 | +0.47(+1.39%) |
May 24, 2013 | 34.00 | 34.00 | 33.83 | 33.86 | 1,100 | -0.37(-1.08%) |
May 23, 2013 | 33.87 | 34.23 | 33.80 | 34.23 | 17,542 | -0.13(-0.38%) |
May 22, 2013 | 35.04 | 35.04 | 34.36 | 34.36 | 5,173 | -0.65(-1.86%) |
May 21, 2013 | 35.01 | 35.01 | 35.01 | 35.01 | 700 | +0.12(+0.34%) |
May 20, 2013 | 34.89 | 34.89 | 34.89 | 34.89 | 500 | -0.01(-0.03%) |
May 17, 2013 | 34.51 | 34.92 | 34.51 | 34.90 | 3,996 | +0.30(+0.87%) |
May 16, 2013 | 34.63 | 34.63 | 34.60 | 34.60 | 1,160 | +0.22(+0.64%) |
May 15, 2013 | 34.19 | 34.38 | 34.05 | 34.38 | 2,900 | +0.35(+1.03%) |
May 13, 2013 | 34.01 | 34.03 | 34.01 | 34.03 | 500 | +0.04(+0.12%) |
May 10, 2013 | 34.01 | 34.02 | 33.99 | 33.99 | 1,200 | -0.23(-0.67%) |
May 09, 2013 | 34.28 | 34.28 | 34.20 | 34.22 | 1,600 | +0.05(+0.15%) |
May 08, 2013 | 34.14 | 34.17 | 34.14 | 34.17 | 2,400 | +0.24(+0.71%) |
May 07, 2013 | 33.75 | 33.93 | 33.65 | 33.93 | 652 | -0.14(-0.41%) |
May 03, 2013 | 34.01 | 34.07 | 34.07 | 34.07 | 2,700 | +0.35(+1.04%) |
May 02, 2013 | 33.72 | 33.72 | 33.72 | 33.72 | 100 | +0.00(+0.00%) |
May 01, 2013 | 33.72 | 33.72 | 33.72 | 33.72 | 3,751 | +0.03(+0.09%) |
Apr 29, 2013 | 33.69 | 33.69 | 33.69 | 33.69 | 400 | +1.08(+3.31%) |
Apr 23, 2013 | 32.61 | 32.61 | 32.61 | 32.61 | 0 | +0.82(+2.58%) |
Apr 22, 2013 | 31.89 | 31.89 | 31.78 | 31.79 | 3,800 | -0.20(-0.63%) |
Apr 19, 2013 | 31.97 | 31.99 | 31.85 | 31.99 | 746 | +0.18(+0.57%) |
Apr 18, 2013 | 31.94 | 31.99 | 31.81 | 31.81 | 7,778 | -0.16(-0.50%) |
Apr 17, 2013 | 31.97 | 31.97 | 31.97 | 31.97 | 1,000 | -0.45(-1.39%) |
Apr 16, 2013 | 32.48 | 32.48 | 32.42 | 32.42 | 1,408 | -0.07(-0.21%) |
Apr 15, 2013 | 32.49 | 32.49 | 32.49 | 32.49 | 450 | -0.82(-2.46%) |
Apr 11, 2013 | 33.31 | 33.31 | 33.31 | 33.31 | 200 | +0.58(+1.77%) |
Apr 10, 2013 | 32.73 | 32.73 | 32.73 | 32.73 | 750 | +0.51(+1.58%) |
Apr 09, 2013 | 32.21 | 32.22 | 32.21 | 32.22 | 750 | +0.06(+0.19%) |
Apr 05, 2013 | 32.16 | 32.16 | 32.16 | 32.16 | 5,600 | -0.20(-0.62%) |
Apr 04, 2013 | 32.36 | 32.36 | 32.36 | 32.36 | 5,500 | -0.57(-1.73%) |
Apr 03, 2013 | 32.93 | 32.93 | 32.93 | 32.93 | 200 | +0.00(+0.00%) |
Apr 02, 2013 | 32.72 | 32.99 | 32.72 | 32.93 | 6,060 | -0.10(-0.30%) |
Mar 28, 2013 | 32.98 | 33.03 | 33.03 | 33.03 | 300 | +0.31(+0.95%) |
Mar 26, 2013 | 32.72 | 32.72 | 32.72 | 32.72 | 400 | -0.12(-0.37%) |
Mar 25, 2013 | 33.54 | 33.55 | 32.82 | 32.84 | 1,550 | -0.02(-0.06%) |
Mar 21, 2013 | 32.86 | 32.86 | 32.86 | 32.86 | 200 | +0.03(+0.09%) |
Mar 18, 2013 | 32.89 | 32.83 | 32.83 | 32.83 | 2,900 | -0.10(-0.30%) |
Mar 15, 2013 | 33.08 | 33.11 | 32.93 | 32.93 | 4,860 | -0.11(-0.33%) |
Mar 14, 2013 | 32.49 | 33.18 | 32.49 | 33.04 | 13,189 | +0.85(+2.64%) |
Mar 13, 2013 | 32.04 | 32.26 | 32.04 | 32.19 | 1,863 | +0.08(+0.25%) |
Mar 12, 2013 | 32.43 | 32.43 | 32.03 | 32.11 | 3,459 | -0.13(-0.40%) |
Mar 11, 2013 | 32.20 | 32.24 | 32.20 | 32.24 | 1,164 | -0.03(-0.09%) |
Mar 08, 2013 | 32.27 | 32.27 | 32.27 | 32.27 | 6,342 | -0.19(-0.59%) |
Mar 07, 2013 | 32.49 | 32.50 | 32.43 | 32.46 | 4,378 | +0.00(+0.00%) |
Mar 06, 2013 | 32.57 | 32.57 | 32.35 | 32.46 | 3,031 | -0.06(-0.18%) |
Mar 05, 2013 | 32.52 | 32.52 | 32.52 | 32.52 | 700 | +1.14(+3.63%) |
Mar 04, 2013 | 31.69 | 31.73 | 31.38 | 31.38 | 594 | -0.48(-1.51%) |
Mar 01, 2013 | 31.86 | 31.89 | 31.72 | 31.86 | 2,929 | -0.15(-0.47%) |
Feb 28, 2013 | 31.99 | 32.14 | 31.99 | 32.01 | 3,221 | +0.04(+0.13%) |
Feb 27, 2013 | 31.97 | 31.97 | 31.97 | 31.97 | 200 | +0.40(+1.27%) |
Feb 26, 2013 | 31.57 | 31.57 | 31.57 | 31.57 | 119 | -0.56(-1.74%) |
Feb 22, 2013 | 31.95 | 32.13 | 31.94 | 32.13 | 8,018 | +0.43(+1.36%) |
Feb 21, 2013 | 31.62 | 31.74 | 31.57 | 31.70 | 7,330 | -0.37(-1.15%) |
Feb 20, 2013 | 32.31 | 32.31 | 32.05 | 32.07 | 12,100 | -0.28(-0.87%) |
Feb 19, 2013 | 32.37 | 32.37 | 32.32 | 32.35 | 7,076 | +0.11(+0.34%) |
Feb 15, 2013 | 32.24 | 32.24 | 32.24 | 32.24 | 100 | +0.00(+0.00%) |
Feb 14, 2013 | 32.14 | 32.24 | 32.14 | 32.24 | 3,535 | -0.35(-1.07%) |
Feb 13, 2013 | 32.51 | 32.78 | 32.51 | 32.59 | 9,494 | +0.25(+0.77%) |
Feb 12, 2013 | 32.04 | 32.39 | 32.04 | 32.34 | 2,200 | +0.16(+0.50%) |
Feb 11, 2013 | 32.09 | 32.18 | 32.09 | 32.18 | 4,800 | +0.21(+0.66%) |
Feb 07, 2013 | 32.11 | 31.97 | 31.97 | 31.97 | 19,800 | +0.13(+0.41%) |
Feb 05, 2013 | 31.84 | 31.84 | 31.84 | 31.84 | 1,400 | +0.03(+0.09%) |
Feb 04, 2013 | 31.80 | 31.81 | 31.80 | 31.81 | 1,366 | -0.10(-0.31%) |
Feb 01, 2013 | 32.05 | 32.05 | 31.87 | 31.91 | 11,116 | +0.21(+0.66%) |
Jan 31, 2013 | 31.70 | 31.70 | 31.70 | 31.70 | 661 | +0.20(+0.63%) |
Jan 30, 2013 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | -0.12(-0.38%) |
Jan 28, 2013 | 31.62 | 31.62 | 31.62 | 31.62 | 0 | -0.21(-0.66%) |
Jan 25, 2013 | 31.83 | 31.83 | 31.83 | 31.83 | 5,219 | +0.35(+1.11%) |
Jan 24, 2013 | 31.48 | 31.48 | 31.48 | 31.48 | 184 | +0.16(+0.51%) |
Jan 23, 2013 | 31.32 | 31.32 | 31.32 | 31.32 | 864 | -0.04(-0.13%) |
Jan 17, 2013 | 31.36 | 31.36 | 31.36 | 31.36 | 300 | +0.06(+0.19%) |
Jan 16, 2013 | 31.25 | 31.30 | 31.25 | 31.30 | 580 | -0.13(-0.41%) |
Jan 15, 2013 | 31.42 | 31.43 | 31.42 | 31.43 | 7,100 | +0.00(+0.00%) |
Jan 14, 2013 | 31.43 | 31.43 | 31.43 | 31.43 | 1,490 | -0.17(-0.54%) |
Jan 11, 2013 | 31.53 | 31.60 | 31.53 | 31.60 | 4,833 | +0.64(+2.07%) |
Jan 09, 2013 | 30.97 | 30.96 | 30.96 | 30.96 | 500 | +0.02(+0.06%) |
Jan 08, 2013 | 31.20 | 31.20 | 30.94 | 30.94 | 1,800 | -0.43(-1.37%) |
Jan 07, 2013 | 31.32 | 31.37 | 31.32 | 31.37 | 2,014 | +0.18(+0.58%) |
Jan 04, 2013 | 31.19 | 31.19 | 31.19 | 31.19 | 2,443 | -0.16(-0.51%) |
Jan 02, 2013 | 31.00 | 31.35 | 31.35 | 31.35 | 8,100 | +0.80(+2.62%) |
Dec 28, 2012 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | -0.24(-0.78%) |
Dec 24, 2012 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.00(+0.00%) |
Dec 20, 2012 | 30.79 | 30.79 | 30.79 | 30.79 | 2,700 | +0.00(+0.00%) |
Dec 19, 2012 | 30.79 | 30.80 | 30.79 | 30.79 | 1,927 | +0.15(+0.49%) |
Dec 18, 2012 | 30.37 | 30.64 | 30.37 | 30.64 | 2,406 | +0.00(+0.00%) |
Dec 13, 2012 | 30.64 | 30.64 | 30.64 | 30.64 | 200 | -0.16(-0.52%) |
Dec 12, 2012 | 30.80 | 30.80 | 30.80 | 30.80 | 100 | +0.33(+1.08%) |
Dec 11, 2012 | 30.48 | 30.48 | 30.47 | 30.47 | 4,940 | +0.04(+0.13%) |
Dec 10, 2012 | 30.45 | 30.45 | 30.43 | 30.43 | 8,300 | -0.16(-0.52%) |
Dec 07, 2012 | 30.46 | 30.59 | 30.46 | 30.59 | 89,800 | +0.02(+0.07%) |
Dec 05, 2012 | 30.57 | 30.57 | 30.57 | 30.57 | 0 | +0.22(+0.73%) |
Dec 03, 2012 | 30.36 | 30.35 | 30.35 | 30.35 | 16,600 | +0.08(+0.26%) |
Nov 30, 2012 | 30.27 | 30.27 | 30.27 | 30.27 | 17,500 | +0.33(+1.10%) |
Nov 28, 2012 | 29.93 | 29.94 | 29.94 | 29.94 | 600 | -0.11(-0.37%) |
Nov 27, 2012 | 30.05 | 30.05 | 30.05 | 30.05 | 100 | +0.06(+0.20%) |
Nov 26, 2012 | 29.89 | 29.99 | 29.89 | 29.99 | 450 | +0.37(+1.25%) |
Nov 21, 2012 | 29.62 | 29.62 | 29.62 | 29.62 | 400 | +0.27(+0.92%) |
Nov 19, 2012 | 29.35 | 29.35 | 29.35 | 29.35 | 800 | +0.23(+0.79%) |
Nov 15, 2012 | 29.08 | 29.12 | 29.12 | 29.12 | 29,400 | -0.10(-0.34%) |
Nov 14, 2012 | 29.21 | 29.22 | 29.21 | 29.22 | 7,500 | -0.23(-0.78%) |
Nov 13, 2012 | 29.49 | 29.49 | 29.42 | 29.45 | 98,300 | -0.45(-1.51%) |
Nov 08, 2012 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.38(-1.25%) |
Nov 07, 2012 | 30.28 | 30.28 | 30.28 | 30.28 | 600 | -0.18(-0.59%) |
Nov 06, 2012 | 30.37 | 30.46 | 30.37 | 30.46 | 200 | -0.15(-0.49%) |
Nov 02, 2012 | 30.61 | 30.61 | 30.61 | 30.61 | 150 | +0.63(+2.10%) |
Oct 23, 2012 | 29.98 | 29.98 | 29.98 | 29.98 | 200 | -0.33(-1.09%) |
Oct 19, 2012 | 30.26 | 30.31 | 30.25 | 30.31 | 29,600 | -0.30(-0.98%) |
Oct 17, 2012 | 30.61 | 30.61 | 30.61 | 30.61 | 0 | +0.75(+2.51%) |
Oct 12, 2012 | 29.90 | 29.86 | 29.86 | 29.86 | 25,300 | -0.01(-0.03%) |
Oct 11, 2012 | 29.80 | 29.89 | 29.79 | 29.87 | 29,389 | +0.03(+0.10%) |
Oct 09, 2012 | 29.84 | 29.84 | 29.84 | 29.84 | 200 | +0.07(+0.24%) |
Sep 27, 2012 | 29.77 | 29.77 | 29.77 | 29.77 | 200 | -0.47(-1.55%) |
Sep 24, 2012 | 30.15 | 30.24 | 30.24 | 30.24 | 500 | -0.07(-0.23%) |
Sep 20, 2012 | 30.02 | 30.31 | 30.31 | 30.31 | 400 | -0.09(-0.31%) |
Sep 19, 2012 | 30.30 | 30.40 | 30.30 | 30.40 | 1,249 | +2.47(+8.86%) |