Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.45 | 28.45 | 27.82 | 27.88 | 118,977 | -0.60(-2.12%) |
Aug 29, 2013 | 28.37 | 28.80 | 28.26 | 28.49 | 86,854 | +0.13(+0.46%) |
Aug 28, 2013 | 28.48 | 28.49 | 28.14 | 28.36 | 91,066 | -0.21(-0.73%) |
Aug 27, 2013 | 28.96 | 29.04 | 28.40 | 28.57 | 172,243 | -0.77(-2.62%) |
Aug 26, 2013 | 29.44 | 29.59 | 29.26 | 29.34 | 63,385 | -0.10(-0.32%) |
Aug 23, 2013 | 29.29 | 29.49 | 29.21 | 29.43 | 104,247 | +0.16(+0.53%) |
Aug 22, 2013 | 28.90 | 29.30 | 28.90 | 29.28 | 172,649 | +0.48(+1.68%) |
Aug 21, 2013 | 28.95 | 29.09 | 28.66 | 28.79 | 64,711 | -0.24(-0.83%) |
Aug 20, 2013 | 28.69 | 29.28 | 28.69 | 29.03 | 46,948 | +0.29(+1.02%) |
Aug 19, 2013 | 29.03 | 29.05 | 28.68 | 28.74 | 174,994 | -0.41(-1.39%) |
Aug 16, 2013 | 29.04 | 29.49 | 28.88 | 29.15 | 156,719 | -0.04(-0.15%) |
Aug 15, 2013 | 29.40 | 29.61 | 28.98 | 29.19 | 265,771 | -0.56(-1.89%) |
Aug 14, 2013 | 29.59 | 29.83 | 29.59 | 29.75 | 162,726 | +0.09(+0.29%) |
Aug 13, 2013 | 29.37 | 29.73 | 29.27 | 29.66 | 115,923 | +0.29(+0.97%) |
Aug 12, 2013 | 28.92 | 29.42 | 28.92 | 29.38 | 106,406 | +0.15(+0.50%) |
Aug 09, 2013 | 29.02 | 29.36 | 28.99 | 29.23 | 122,112 | +0.05(+0.18%) |
Aug 08, 2013 | 29.57 | 29.68 | 29.00 | 29.18 | 147,053 | -0.18(-0.62%) |
Aug 07, 2013 | 29.46 | 29.65 | 29.28 | 29.36 | 108,670 | -0.28(-0.93%) |
Aug 06, 2013 | 29.92 | 29.92 | 29.45 | 29.64 | 138,818 | -0.29(-0.95%) |
Aug 05, 2013 | 29.89 | 30.03 | 29.77 | 29.92 | 147,948 | -0.08(-0.26%) |
Aug 02, 2013 | 30.11 | 30.11 | 29.66 | 30.00 | 171,558 | -0.03(-0.09%) |
Aug 01, 2013 | 29.34 | 30.77 | 29.34 | 30.03 | 306,714 | +0.21(+0.70%) |
Jul 31, 2013 | 30.24 | 30.42 | 29.79 | 29.82 | 162,160 | -0.41(-1.34%) |
Jul 30, 2013 | 30.40 | 30.55 | 29.99 | 30.23 | 90,697 | +0.07(+0.23%) |
Jul 29, 2013 | 30.76 | 30.86 | 30.05 | 30.16 | 77,935 | -0.77(-2.49%) |
Jul 26, 2013 | 31.15 | 31.15 | 30.73 | 30.93 | 83,266 | -0.54(-1.70%) |
Jul 25, 2013 | 30.68 | 31.63 | 30.64 | 31.46 | 184,606 | +0.67(+2.16%) |
Jul 24, 2013 | 30.96 | 31.11 | 30.78 | 30.80 | 51,239 | -0.08(-0.25%) |
Jul 23, 2013 | 31.09 | 31.16 | 30.79 | 30.87 | 86,724 | -0.14(-0.45%) |
Jul 22, 2013 | 30.94 | 31.11 | 30.92 | 31.01 | 95,811 | +0.09(+0.28%) |
Jul 19, 2013 | 31.06 | 31.06 | 30.88 | 30.93 | 130,909 | -0.13(-0.42%) |
Jul 18, 2013 | 30.94 | 31.26 | 30.94 | 31.06 | 98,105 | +0.11(+0.36%) |
Jul 17, 2013 | 31.14 | 31.32 | 30.90 | 30.94 | 103,499 | +0.05(+0.17%) |
Jul 16, 2013 | 31.24 | 31.36 | 30.86 | 30.89 | 107,958 | -0.38(-1.22%) |
Jul 15, 2013 | 31.06 | 31.56 | 30.84 | 31.27 | 176,630 | +0.19(+0.61%) |
Jul 12, 2013 | 31.10 | 31.24 | 30.96 | 31.08 | 83,335 | -0.07(-0.22%) |
Jul 11, 2013 | 31.36 | 31.52 | 31.10 | 31.15 | 157,946 | +0.19(+0.61%) |
Jul 10, 2013 | 31.25 | 31.41 | 30.68 | 30.96 | 133,445 | -0.39(-1.24%) |
Jul 09, 2013 | 30.94 | 31.45 | 30.60 | 31.35 | 212,502 | +0.68(+2.23%) |
Jul 08, 2013 | 30.70 | 30.80 | 30.49 | 30.67 | 106,937 | +0.23(+0.77%) |
Jul 05, 2013 | 30.07 | 30.43 | 29.64 | 30.43 | 82,521 | +0.60(+2.03%) |
Jul 03, 2013 | 29.60 | 29.92 | 29.57 | 29.83 | 42,298 | +0.00(+0.00%) |
Jul 02, 2013 | 29.65 | 30.24 | 29.50 | 29.83 | 124,237 | +0.24(+0.82%) |
Jul 01, 2013 | 28.67 | 29.66 | 28.67 | 29.59 | 131,102 | +1.09(+3.82%) |
Jun 28, 2013 | 29.02 | 29.22 | 28.48 | 28.50 | 404,728 | -0.54(-1.85%) |
Jun 27, 2013 | 28.73 | 29.19 | 28.63 | 29.03 | 154,116 | +0.42(+1.48%) |
Jun 26, 2013 | 28.88 | 28.96 | 28.42 | 28.61 | 177,242 | -0.02(-0.06%) |
Jun 25, 2013 | 28.70 | 29.20 | 28.38 | 28.63 | 107,350 | +0.22(+0.76%) |
Jun 24, 2013 | 28.75 | 28.90 | 28.14 | 28.41 | 155,777 | -0.86(-2.95%) |
Jun 21, 2013 | 28.90 | 29.47 | 28.71 | 29.28 | 255,912 | +0.54(+1.86%) |
Jun 20, 2013 | 28.64 | 28.86 | 28.47 | 28.74 | 129,572 | -0.41(-1.39%) |
Jun 19, 2013 | 29.22 | 29.50 | 29.08 | 29.15 | 68,862 | -0.15(-0.50%) |
Jun 18, 2013 | 28.96 | 29.38 | 28.72 | 29.29 | 156,501 | +0.48(+1.65%) |
Jun 17, 2013 | 28.77 | 29.02 | 28.60 | 28.82 | 88,056 | +0.30(+1.06%) |
Jun 14, 2013 | 28.95 | 29.05 | 28.26 | 28.52 | 75,249 | -0.43(-1.49%) |
Jun 13, 2013 | 28.06 | 29.06 | 28.00 | 28.95 | 91,615 | +0.82(+2.92%) |
Jun 12, 2013 | 28.23 | 28.30 | 27.71 | 28.13 | 102,929 | +0.17(+0.62%) |
Jun 11, 2013 | 27.95 | 28.39 | 27.54 | 27.95 | 86,438 | -0.34(-1.19%) |
Jun 10, 2013 | 28.09 | 28.33 | 27.71 | 28.29 | 79,738 | +0.20(+0.71%) |
Jun 07, 2013 | 27.86 | 28.36 | 27.69 | 28.09 | 71,695 | +0.45(+1.63%) |
Jun 06, 2013 | 27.27 | 27.64 | 27.27 | 27.64 | 67,201 | +0.33(+1.20%) |
Jun 05, 2013 | 27.22 | 27.52 | 26.97 | 27.31 | 98,826 | +0.00(+0.00%) |
Jun 04, 2013 | 27.61 | 27.83 | 27.02 | 27.31 | 136,208 | -0.28(-1.03%) |