Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2013 | 30.01 | 29.89 | 29.89 | 29.89 | 3,545 | -0.05(-0.18%) |
Aug 27, 2013 | 30.25 | 29.95 | 29.95 | 29.95 | 3,545 | -0.46(-1.50%) |
Aug 26, 2013 | 30.40 | 30.40 | 30.40 | 30.40 | 270 | +0.16(+0.52%) |
Aug 23, 2013 | 30.24 | 30.24 | 30.24 | 30.24 | 2,448 | +0.21(+0.70%) |
Aug 22, 2013 | 30.22 | 30.22 | 30.03 | 30.03 | 1,052 | +0.06(+0.19%) |
Aug 21, 2013 | 30.05 | 30.05 | 29.89 | 29.98 | 1,043 | -0.15(-0.48%) |
Aug 20, 2013 | 30.01 | 30.13 | 30.01 | 30.12 | 11,301 | +0.21(+0.70%) |
Aug 19, 2013 | 29.94 | 29.94 | 29.91 | 29.91 | 443 | +0.07(+0.23%) |
Aug 16, 2013 | 29.98 | 29.98 | 29.84 | 29.85 | 9,509 | -0.24(-0.80%) |
Aug 15, 2013 | 30.22 | 30.22 | 30.09 | 30.09 | 1,562 | -0.50(-1.65%) |
Aug 14, 2013 | 30.63 | 30.63 | 30.59 | 30.59 | 456 | -0.08(-0.27%) |
Aug 13, 2013 | 30.68 | 30.68 | 30.67 | 30.67 | 478 | -0.08(-0.25%) |
Aug 12, 2013 | 30.68 | 30.75 | 30.68 | 30.75 | 1,475 | +0.01(+0.04%) |
Aug 09, 2013 | 30.74 | 30.74 | 30.74 | 30.74 | 325 | +0.24(+0.77%) |
Aug 07, 2013 | 30.70 | 30.50 | 30.50 | 30.50 | 11,966 | -0.14(-0.46%) |
Aug 06, 2013 | 30.59 | 30.64 | 30.59 | 30.64 | 1,249 | +0.02(+0.07%) |
Aug 05, 2013 | 30.59 | 30.65 | 30.59 | 30.62 | 913 | +0.08(+0.27%) |
Aug 02, 2013 | 30.57 | 30.57 | 30.54 | 30.54 | 4,653 | -0.30(-0.98%) |
Aug 01, 2013 | 30.73 | 30.84 | 30.70 | 30.84 | 1,039 | +0.42(+1.39%) |
Jul 31, 2013 | 30.19 | 30.48 | 30.16 | 30.42 | 51,503 | +0.31(+1.04%) |
Jul 30, 2013 | 30.22 | 30.25 | 30.11 | 30.11 | 1,759 | -0.12(-0.41%) |
Jul 29, 2013 | 30.12 | 30.23 | 30.12 | 30.23 | 443 | -0.06(-0.19%) |
Jul 26, 2013 | 30.10 | 30.29 | 30.10 | 30.29 | 768 | -0.05(-0.16%) |
Jul 25, 2013 | 30.37 | 30.37 | 30.34 | 30.34 | 664 | +0.23(+0.77%) |
Jul 24, 2013 | 30.38 | 30.38 | 30.10 | 30.10 | 1,954 | -0.34(-1.11%) |
Jul 23, 2013 | 30.41 | 30.44 | 30.40 | 30.44 | 2,880 | +0.15(+0.51%) |
Jul 22, 2013 | 30.29 | 30.29 | 30.29 | 30.29 | 886 | +0.14(+0.46%) |
Jul 19, 2013 | 30.15 | 30.15 | 30.15 | 30.15 | 265 | +0.16(+0.55%) |
Jul 18, 2013 | 30.00 | 30.00 | 29.98 | 29.98 | 1,236 | -0.00(-0.00%) |
Jul 17, 2013 | 29.99 | 29.99 | 29.99 | 29.99 | 443 | +0.30(+1.02%) |
Jul 16, 2013 | 29.68 | 29.68 | 29.68 | 29.68 | 221 | -0.14(-0.46%) |
Jul 15, 2013 | 29.74 | 29.82 | 29.67 | 29.82 | 4,126 | +0.16(+0.53%) |
Jul 12, 2013 | 29.53 | 29.66 | 29.53 | 29.66 | 2,614 | +0.20(+0.67%) |
Jul 11, 2013 | 29.21 | 29.46 | 29.21 | 29.46 | 3,636 | +0.36(+1.25%) |
Jul 10, 2013 | 29.02 | 29.10 | 29.01 | 29.10 | 2,513 | +0.08(+0.28%) |
Jul 09, 2013 | 29.17 | 29.34 | 29.02 | 29.02 | 6,007 | -0.32(-1.08%) |
Jul 08, 2013 | 29.28 | 29.35 | 29.28 | 29.34 | 6,965 | +0.34(+1.17%) |
Jul 05, 2013 | 28.92 | 29.00 | 28.92 | 29.00 | 1,830 | +0.31(+1.09%) |
Jul 02, 2013 | 28.93 | 28.68 | 28.68 | 28.68 | 3,545 | -0.30(-1.03%) |
Jul 01, 2013 | 28.98 | 28.98 | 28.98 | 28.98 | 334 | +0.22(+0.77%) |
Jun 28, 2013 | 28.45 | 28.76 | 28.45 | 28.76 | 6,548 | +0.28(+0.99%) |
Jun 26, 2013 | 28.51 | 28.51 | 28.48 | 28.48 | 631 | +0.12(+0.44%) |
Jun 25, 2013 | 28.27 | 28.36 | 28.27 | 28.36 | 4,917 | -0.06(-0.22%) |
Jun 24, 2013 | 28.45 | 28.45 | 28.41 | 28.42 | 5,617 | -0.03(-0.10%) |
Jun 21, 2013 | 28.24 | 28.45 | 28.24 | 28.45 | 1,108 | +0.14(+0.51%) |
Jun 20, 2013 | 28.43 | 28.43 | 28.30 | 28.30 | 1,181 | -0.58(-2.02%) |
Jun 19, 2013 | 28.98 | 29.00 | 28.88 | 28.88 | 2,014 | -0.21(-0.71%) |
Jun 18, 2013 | 29.09 | 29.09 | 29.09 | 29.09 | 265 | -0.07(-0.22%) |
Jun 17, 2013 | 29.19 | 29.21 | 29.16 | 29.16 | 2,311 | +0.28(+0.95%) |
Jun 14, 2013 | 28.88 | 28.88 | 28.88 | 28.88 | 221 | +0.01(+0.05%) |
Jun 13, 2013 | 28.88 | 28.88 | 28.87 | 28.87 | 886 | +0.07(+0.25%) |
Jun 11, 2013 | 28.79 | 28.79 | 28.79 | 28.79 | 0 | +0.05(+0.16%) |
Jun 10, 2013 | 28.64 | 28.78 | 28.59 | 28.75 | 2,714 | +0.17(+0.61%) |
Jun 07, 2013 | 28.57 | 28.57 | 28.57 | 28.57 | 305 | +0.36(+1.28%) |
Jun 06, 2013 | 28.19 | 28.26 | 28.14 | 28.21 | 1,761 | -0.19(-0.66%) |
Jun 05, 2013 | 28.40 | 28.40 | 28.40 | 28.40 | 122,713 | -0.14(-0.51%) |
Jun 04, 2013 | 28.48 | 28.55 | 28.47 | 28.55 | 1,978 | +0.07(+0.25%) |