Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.97 | 31.19 | 30.80 | 30.95 | 0 | -0.13(-0.40%) |
Aug 29, 2013 | 31.01 | 31.62 | 30.90 | 31.07 | 39,679 | +0.07(+0.23%) |
Aug 28, 2013 | 31.39 | 31.70 | 30.83 | 31.00 | 0 | -0.47(-1.51%) |
Aug 27, 2013 | 31.60 | 32.26 | 31.48 | 31.48 | 92,935 | -0.60(-1.87%) |
Aug 26, 2013 | 31.85 | 32.24 | 31.85 | 32.08 | 0 | +0.23(+0.73%) |
Aug 23, 2013 | 31.78 | 31.93 | 31.34 | 31.84 | 0 | +0.08(+0.25%) |
Aug 22, 2013 | 31.23 | 32.03 | 31.22 | 31.76 | 33,555 | +0.66(+2.13%) |
Aug 21, 2013 | 30.96 | 31.42 | 30.91 | 31.10 | 0 | -0.09(-0.29%) |
Aug 20, 2013 | 30.69 | 31.33 | 30.60 | 31.19 | 34,572 | +0.47(+1.52%) |
Aug 19, 2013 | 30.89 | 31.43 | 30.64 | 30.72 | 109,675 | -0.20(-0.64%) |
Aug 16, 2013 | 30.74 | 31.25 | 30.67 | 30.92 | 0 | +0.03(+0.09%) |
Aug 15, 2013 | 30.79 | 31.46 | 29.69 | 30.89 | 79,395 | -0.41(-1.32%) |
Aug 14, 2013 | 31.41 | 31.61 | 31.15 | 31.31 | 75,551 | -0.19(-0.60%) |
Aug 13, 2013 | 31.41 | 31.74 | 31.20 | 31.49 | 78,805 | +0.13(+0.43%) |
Aug 12, 2013 | 30.80 | 31.48 | 30.72 | 31.36 | 84,480 | +0.21(+0.66%) |
Aug 09, 2013 | 31.44 | 32.79 | 31.15 | 31.15 | 47,489 | -0.30(-0.94%) |
Aug 08, 2013 | 31.55 | 31.73 | 31.32 | 31.45 | 63,861 | +0.21(+0.66%) |
Aug 07, 2013 | 31.07 | 31.43 | 31.07 | 31.24 | 56,437 | -0.01(-0.03%) |
Aug 06, 2013 | 31.57 | 31.64 | 31.02 | 31.25 | 72,574 | -0.50(-1.57%) |
Aug 05, 2013 | 31.69 | 32.12 | 31.42 | 31.75 | 126,172 | -0.02(-0.06%) |
Aug 02, 2013 | 31.51 | 31.78 | 31.32 | 31.77 | 73,882 | +0.02(+0.06%) |
Aug 01, 2013 | 31.68 | 31.86 | 31.33 | 31.75 | 181,564 | +0.50(+1.60%) |
Jul 31, 2013 | 31.75 | 31.77 | 31.16 | 31.25 | 0 | -0.31(-0.99%) |
Jul 30, 2013 | 31.77 | 31.82 | 31.33 | 31.57 | 0 | -0.14(-0.45%) |
Jul 29, 2013 | 31.77 | 32.16 | 31.25 | 31.71 | 0 | -0.04(-0.14%) |
Jul 26, 2013 | 32.39 | 32.49 | 31.60 | 31.75 | 0 | -0.95(-2.89%) |
Jul 25, 2013 | 32.15 | 32.83 | 32.12 | 32.70 | 0 | +0.38(+1.19%) |
Jul 24, 2013 | 32.90 | 33.08 | 32.24 | 32.32 | 0 | -0.59(-1.79%) |
Jul 23, 2013 | 32.59 | 33.19 | 32.05 | 32.91 | 0 | -0.05(-0.16%) |
Jul 22, 2013 | 33.33 | 33.33 | 32.61 | 32.96 | 0 | -0.04(-0.11%) |
Jul 19, 2013 | 32.85 | 33.17 | 32.80 | 32.99 | 0 | +0.12(+0.35%) |
Jul 18, 2013 | 32.74 | 32.99 | 32.51 | 32.88 | 0 | +0.13(+0.41%) |
Jul 17, 2013 | 32.99 | 33.09 | 32.51 | 32.74 | 69,181 | +0.04(+0.11%) |
Jul 16, 2013 | 32.81 | 33.08 | 32.66 | 32.71 | 0 | -0.25(-0.76%) |
Jul 15, 2013 | 33.08 | 33.08 | 32.74 | 32.96 | 0 | -0.06(-0.19%) |
Jul 12, 2013 | 32.99 | 33.21 | 32.72 | 33.02 | 0 | -0.10(-0.30%) |
Jul 11, 2013 | 33.04 | 33.49 | 32.93 | 33.12 | 0 | +0.43(+1.31%) |
Jul 10, 2013 | 32.49 | 33.00 | 32.27 | 32.69 | 0 | +0.21(+0.63%) |
Jul 09, 2013 | 31.94 | 32.70 | 31.78 | 32.49 | 0 | +0.82(+2.59%) |
Jul 08, 2013 | 31.83 | 32.24 | 31.57 | 31.66 | 96,252 | -0.04(-0.11%) |
Jul 05, 2013 | 31.98 | 31.98 | 31.50 | 31.70 | 0 | +0.24(+0.77%) |
Jul 03, 2013 | 31.26 | 31.63 | 31.26 | 31.46 | 0 | -0.11(-0.34%) |
Jul 02, 2013 | 31.55 | 31.70 | 31.28 | 31.57 | 0 | -0.03(-0.08%) |
Jul 01, 2013 | 30.78 | 31.70 | 30.37 | 31.59 | 0 | +0.97(+3.18%) |
Jun 28, 2013 | 30.69 | 30.99 | 30.22 | 30.62 | 137,769 | -0.07(-0.23%) |
Jun 27, 2013 | 30.13 | 31.12 | 29.84 | 30.69 | 0 | +0.74(+2.47%) |
Jun 26, 2013 | 30.36 | 30.75 | 29.87 | 29.95 | 0 | -0.14(-0.47%) |
Jun 25, 2013 | 29.27 | 30.33 | 29.27 | 30.09 | 0 | +0.44(+1.48%) |
Jun 24, 2013 | 29.92 | 29.96 | 29.55 | 29.66 | 0 | -0.70(-2.29%) |
Jun 21, 2013 | 30.20 | 30.69 | 29.92 | 30.35 | 143,959 | +0.26(+0.86%) |
Jun 20, 2013 | 30.42 | 30.57 | 29.92 | 30.09 | 0 | -0.83(-2.69%) |
Jun 19, 2013 | 31.15 | 31.65 | 30.91 | 30.92 | 0 | -0.23(-0.75%) |
Jun 18, 2013 | 30.68 | 31.24 | 30.68 | 31.16 | 0 | +0.49(+1.60%) |
Jun 17, 2013 | 31.18 | 31.18 | 30.41 | 30.66 | 0 | -0.06(-0.20%) |
Jun 14, 2013 | 31.38 | 31.39 | 30.51 | 30.73 | 0 | -0.65(-2.08%) |
Jun 13, 2013 | 30.29 | 31.39 | 30.29 | 31.38 | 40,796 | +1.04(+3.44%) |
Jun 12, 2013 | 31.06 | 31.06 | 29.92 | 30.33 | 34,738 | -0.52(-1.68%) |
Jun 11, 2013 | 31.03 | 31.13 | 30.57 | 30.85 | 21,404 | -0.74(-2.35%) |
Jun 10, 2013 | 31.48 | 31.74 | 31.26 | 31.59 | 0 | +0.38(+1.20%) |
Jun 07, 2013 | 31.34 | 31.59 | 30.66 | 31.22 | 0 | +0.15(+0.49%) |
Jun 06, 2013 | 30.93 | 31.17 | 30.49 | 31.07 | 56,476 | +0.16(+0.52%) |
Jun 05, 2013 | 31.33 | 31.43 | 30.85 | 30.91 | 0 | -0.54(-1.70%) |
Jun 04, 2013 | 31.63 | 31.78 | 30.90 | 31.44 | 0 | -0.21(-0.65%) |