Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.12 | 35.12 | 34.61 | 34.69 | 80,169 | -0.27(-0.77%) |
Aug 29, 2013 | 35.00 | 35.02 | 34.96 | 34.96 | 10,455 | -0.00(-0.01%) |
Aug 28, 2013 | 34.96 | 34.96 | 34.96 | 34.96 | 1,455 | +0.25(+0.72%) |
Aug 27, 2013 | 34.50 | 34.71 | 34.50 | 34.71 | 5,975 | +0.04(+0.13%) |
Aug 26, 2013 | 35.03 | 35.14 | 34.67 | 34.67 | 7,641 | -0.51(-1.46%) |
Aug 23, 2013 | 35.12 | 35.19 | 35.12 | 35.18 | 12,863 | +0.10(+0.29%) |
Aug 22, 2013 | 34.89 | 35.09 | 34.89 | 35.08 | 2,900 | +0.50(+1.45%) |
Aug 21, 2013 | 34.73 | 34.80 | 34.58 | 34.58 | 7,800 | -0.09(-0.26%) |
Aug 20, 2013 | 34.62 | 34.75 | 34.58 | 34.67 | 4,976 | +0.38(+1.11%) |
Aug 19, 2013 | 34.40 | 34.40 | 34.22 | 34.29 | 2,970 | -0.26(-0.75%) |
Aug 16, 2013 | 34.79 | 34.79 | 34.55 | 34.55 | 7,816 | -0.13(-0.37%) |
Aug 15, 2013 | 34.50 | 34.71 | 34.50 | 34.68 | 3,782 | +0.04(+0.12%) |
Aug 14, 2013 | 34.63 | 34.68 | 34.49 | 34.64 | 5,380 | +0.07(+0.20%) |
Aug 13, 2013 | 34.69 | 34.69 | 34.57 | 34.57 | 328 | -0.50(-1.43%) |
Aug 12, 2013 | 35.21 | 35.21 | 35.07 | 35.07 | 320 | -0.11(-0.31%) |
Aug 09, 2013 | 35.13 | 35.18 | 35.13 | 35.18 | 1,716 | -0.07(-0.20%) |
Aug 08, 2013 | 35.42 | 35.42 | 35.25 | 35.25 | 1,436 | +0.11(+0.31%) |
Aug 07, 2013 | 53.39 | 35.58 | 35.08 | 35.14 | 1,734 | -0.32(-0.90%) |
Aug 05, 2013 | 36.00 | 35.46 | 35.46 | 35.46 | 1,800 | -0.64(-1.77%) |
Aug 01, 2013 | 35.92 | 36.10 | 36.10 | 36.10 | 1,800 | +0.62(+1.75%) |
Jul 31, 2013 | 35.48 | 35.48 | 35.48 | 35.48 | 2,350 | -0.11(-0.31%) |
Jul 30, 2013 | 35.78 | 35.78 | 35.59 | 35.59 | 5,036 | -0.19(-0.53%) |
Jul 29, 2013 | 36.18 | 36.18 | 35.71 | 35.78 | 842 | -0.26(-0.72%) |
Jul 26, 2013 | 35.67 | 36.04 | 35.67 | 36.04 | 5,200 | +0.06(+0.17%) |
Jul 25, 2013 | 36.03 | 36.03 | 35.98 | 35.98 | 4,900 | +0.10(+0.28%) |
Jul 24, 2013 | 36.94 | 36.94 | 35.65 | 35.88 | 6,039 | -0.54(-1.48%) |
Jul 23, 2013 | 36.94 | 36.94 | 36.42 | 36.42 | 1,560 | -0.08(-0.22%) |
Jul 22, 2013 | 36.40 | 36.59 | 36.39 | 36.50 | 3,650 | +0.13(+0.36%) |
Jul 19, 2013 | 36.25 | 36.38 | 36.25 | 36.37 | 2,016 | +0.04(+0.11%) |
Jul 18, 2013 | 36.44 | 36.64 | 36.33 | 36.33 | 2,302 | +0.02(+0.05%) |
Jul 17, 2013 | 36.44 | 36.45 | 36.30 | 36.31 | 7,400 | -0.15(-0.41%) |
Jul 16, 2013 | 37.25 | 37.25 | 36.27 | 36.46 | 15,114 | -0.58(-1.57%) |
Jul 15, 2013 | 36.50 | 37.07 | 36.50 | 37.04 | 6,804 | +0.37(+1.01%) |
Jul 12, 2013 | 36.39 | 36.67 | 36.28 | 36.67 | 8,497 | +0.31(+0.85%) |
Jul 11, 2013 | 36.93 | 37.40 | 36.36 | 36.36 | 3,032 | -0.10(-0.27%) |
Jul 10, 2013 | 36.61 | 36.61 | 36.46 | 36.46 | 566 | +0.01(+0.03%) |
Jul 09, 2013 | 36.79 | 36.45 | 36.31 | 36.45 | 9,346 | +0.14(+0.39%) |
Jul 08, 2013 | 35.90 | 36.31 | 35.90 | 36.31 | 2,316 | +0.34(+0.95%) |
Jul 05, 2013 | 35.99 | 36.06 | 35.88 | 35.97 | 7,160 | -0.05(-0.14%) |
Jul 03, 2013 | 35.90 | 36.02 | 35.85 | 36.02 | 3,417 | -0.16(-0.46%) |
Jul 01, 2013 | 36.13 | 36.19 | 36.19 | 36.19 | 1,500 | +0.21(+0.57%) |
Jun 28, 2013 | 35.99 | 35.99 | 35.76 | 35.98 | 3,100 | +0.62(+1.75%) |
Jun 26, 2013 | 35.20 | 35.36 | 35.20 | 35.36 | 4,175 | +1.61(+4.78%) |
Jun 25, 2013 | 33.75 | 33.75 | 33.75 | 33.75 | 250 | +0.75(+2.26%) |
Jun 24, 2013 | 33.75 | 33.75 | 32.86 | 33.00 | 5,537 | -0.75(-2.21%) |
Jun 21, 2013 | 34.20 | 34.50 | 33.75 | 33.75 | 517 | +0.00(+0.00%) |
Jun 20, 2013 | 34.71 | 34.71 | 33.75 | 33.75 | 250 | -1.39(-3.96%) |
Jun 18, 2013 | 35.03 | 35.14 | 35.14 | 35.14 | 3,100 | +0.42(+1.22%) |
Jun 14, 2013 | 34.66 | 34.72 | 34.72 | 34.72 | 1,800 | +0.68(+1.99%) |
Jun 13, 2013 | 34.20 | 34.20 | 34.04 | 34.04 | 921 | -0.15(-0.44%) |
Jun 12, 2013 | 34.47 | 34.47 | 34.16 | 34.19 | 1,304 | +0.12(+0.35%) |
Jun 11, 2013 | 34.07 | 34.07 | 34.07 | 34.07 | 100 | -0.48(-1.39%) |
Jun 10, 2013 | 34.32 | 34.55 | 34.32 | 34.55 | 2,650 | +0.14(+0.40%) |
Jun 07, 2013 | 34.10 | 34.41 | 34.00 | 34.41 | 11,345 | +1.17(+3.53%) |
Jun 06, 2013 | 33.24 | 33.24 | 33.24 | 33.24 | 100 | +0.14(+0.42%) |
Jun 05, 2013 | 33.09 | 33.21 | 33.04 | 33.10 | 5,700 | -0.45(-1.34%) |
Jun 04, 2013 | 33.79 | 33.79 | 33.55 | 33.55 | 1,071 | -0.25(-0.74%) |