Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.51 | 30.54 | 30.13 | 30.21 | 0 | -0.24(-0.78%) |
Aug 29, 2013 | 30.24 | 30.55 | 30.20 | 30.45 | 2,133,092 | +0.01(+0.03%) |
Aug 28, 2013 | 30.55 | 30.69 | 30.36 | 30.44 | 2,569,383 | +0.02(+0.06%) |
Aug 27, 2013 | 30.77 | 30.81 | 30.42 | 30.42 | 3,825,213 | -0.60(-1.93%) |
Aug 26, 2013 | 31.44 | 31.44 | 30.98 | 31.02 | 4,182,270 | -0.36(-1.14%) |
Aug 23, 2013 | 31.79 | 31.83 | 31.08 | 31.38 | 0 | +0.60(+1.96%) |
Aug 22, 2013 | 30.29 | 31.52 | 30.24 | 30.78 | 5,301,644 | +0.43(+1.42%) |
Aug 21, 2013 | 30.11 | 30.51 | 29.89 | 30.35 | 5,918,470 | +0.08(+0.27%) |
Aug 20, 2013 | 29.78 | 30.42 | 29.76 | 30.27 | 7,087,902 | +0.99(+3.38%) |
Aug 19, 2013 | 29.49 | 29.70 | 29.24 | 29.28 | 4,732,660 | +0.19(+0.65%) |
Aug 16, 2013 | 29.09 | 29.38 | 29.05 | 29.09 | 0 | -0.06(-0.20%) |
Aug 15, 2013 | 29.65 | 29.65 | 29.04 | 29.15 | 4,856,794 | -0.79(-2.63%) |
Aug 14, 2013 | 30.27 | 30.27 | 29.79 | 29.93 | 3,485,293 | -0.54(-1.78%) |
Aug 13, 2013 | 30.44 | 30.64 | 30.31 | 30.48 | 2,719,394 | +0.06(+0.19%) |
Aug 12, 2013 | 29.98 | 30.48 | 29.96 | 30.42 | 2,521,707 | +0.32(+1.06%) |
Aug 09, 2013 | 30.04 | 30.18 | 29.87 | 30.10 | 1,905,242 | -0.05(-0.18%) |
Aug 08, 2013 | 30.35 | 30.35 | 30.05 | 30.15 | 3,117,281 | +0.11(+0.37%) |
Aug 07, 2013 | 30.40 | 30.43 | 29.97 | 30.04 | 4,059,456 | -0.39(-1.28%) |
Aug 06, 2013 | 30.74 | 30.76 | 30.25 | 30.43 | 5,050,839 | -0.48(-1.54%) |
Aug 05, 2013 | 30.84 | 31.08 | 30.78 | 30.91 | 1,660,267 | -0.05(-0.17%) |
Aug 02, 2013 | 30.95 | 31.08 | 30.74 | 30.96 | 3,199,205 | -0.12(-0.39%) |
Aug 01, 2013 | 30.50 | 31.16 | 30.48 | 31.08 | 2,409,719 | +0.77(+2.53%) |
Jul 31, 2013 | 30.24 | 30.52 | 30.15 | 30.32 | 0 | +0.14(+0.46%) |
Jul 30, 2013 | 30.14 | 30.43 | 30.06 | 30.18 | 0 | +0.04(+0.13%) |
Jul 29, 2013 | 29.98 | 30.19 | 29.84 | 30.14 | 0 | -0.02(-0.07%) |
Jul 26, 2013 | 30.06 | 30.19 | 29.78 | 30.16 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 29.77 | 30.28 | 29.77 | 30.17 | 0 | +0.24(+0.81%) |
Jul 24, 2013 | 30.21 | 30.29 | 29.80 | 29.93 | 0 | -0.19(-0.63%) |
Jul 23, 2013 | 30.25 | 30.31 | 29.97 | 30.12 | 0 | -0.20(-0.65%) |
Jul 22, 2013 | 30.03 | 30.35 | 29.86 | 30.32 | 0 | +0.31(+1.05%) |
Jul 19, 2013 | 30.10 | 30.13 | 29.84 | 30.00 | 0 | +0.10(+0.33%) |
Jul 18, 2013 | 29.81 | 30.04 | 29.67 | 29.90 | 0 | +0.26(+0.88%) |
Jul 17, 2013 | 29.87 | 30.04 | 29.52 | 29.64 | 2,351,711 | -0.10(-0.35%) |
Jul 16, 2013 | 30.01 | 30.20 | 29.75 | 29.75 | 2,427,711 | -0.21(-0.69%) |
Jul 15, 2013 | 30.19 | 30.24 | 29.93 | 29.95 | 0 | -0.17(-0.55%) |
Jul 12, 2013 | 30.21 | 30.44 | 29.96 | 30.12 | 0 | -0.09(-0.28%) |
Jul 11, 2013 | 30.31 | 30.34 | 30.04 | 30.20 | 0 | +0.11(+0.36%) |
Jul 10, 2013 | 29.71 | 30.19 | 29.71 | 30.10 | 0 | +0.25(+0.83%) |
Jul 09, 2013 | 30.07 | 30.13 | 29.84 | 29.85 | 0 | -0.02(-0.08%) |
Jul 08, 2013 | 29.88 | 30.17 | 29.70 | 29.87 | 0 | +0.17(+0.57%) |
Jul 05, 2013 | 29.64 | 29.90 | 29.23 | 29.70 | 0 | +0.33(+1.12%) |
Jul 03, 2013 | 29.10 | 29.46 | 29.04 | 29.37 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 29.42 | 29.62 | 29.26 | 29.40 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 29.33 | 29.62 | 29.27 | 29.38 | 0 | +0.27(+0.91%) |
Jun 28, 2013 | 28.94 | 29.53 | 28.94 | 29.11 | 4,701,075 | +0.00(+0.02%) |
Jun 27, 2013 | 28.80 | 29.30 | 28.80 | 29.11 | 0 | +0.49(+1.70%) |
Jun 26, 2013 | 28.83 | 29.07 | 28.62 | 28.62 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 28.70 | 28.91 | 28.30 | 28.67 | 0 | +0.24(+0.85%) |
Jun 24, 2013 | 28.54 | 28.68 | 28.14 | 28.43 | 0 | -0.23(-0.80%) |
Jun 21, 2013 | 28.69 | 28.83 | 28.27 | 28.66 | 4,973,490 | +0.18(+0.63%) |
Jun 20, 2013 | 28.64 | 28.69 | 28.31 | 28.48 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.27 | 29.52 | 28.81 | 28.86 | 0 | -0.48(-1.64%) |
Jun 18, 2013 | 28.91 | 29.40 | 28.90 | 29.34 | 1,809,521 | +0.35(+1.19%) |
Jun 17, 2013 | 29.38 | 29.38 | 28.74 | 28.99 | 0 | -0.14(-0.49%) |
Jun 14, 2013 | 29.35 | 29.62 | 28.85 | 29.14 | 0 | -0.22(-0.73%) |
Jun 13, 2013 | 28.84 | 29.49 | 28.71 | 29.35 | 3,817,584 | +0.81(+2.85%) |
Jun 12, 2013 | 28.85 | 28.91 | 28.46 | 28.54 | 1,519,265 | -0.14(-0.49%) |
Jun 11, 2013 | 28.75 | 28.97 | 28.52 | 28.68 | 1,776,400 | -0.42(-1.45%) |
Jun 10, 2013 | 29.18 | 29.29 | 28.92 | 29.10 | 0 | -0.04(-0.14%) |
Jun 07, 2013 | 28.81 | 29.18 | 28.61 | 29.14 | 0 | +0.62(+2.17%) |
Jun 06, 2013 | 28.72 | 28.74 | 28.11 | 28.52 | 0 | -0.13(-0.45%) |
Jun 05, 2013 | 28.96 | 29.11 | 28.47 | 28.65 | 0 | -0.31(-1.08%) |
Jun 04, 2013 | 28.99 | 29.18 | 28.78 | 28.96 | 0 | -0.07(-0.25%) |