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%) |