Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.98 | 30.98 | 29.22 | 29.40 | 0 | -1.70(-5.47%) |
Aug 29, 2013 | 30.85 | 31.10 | 30.85 | 31.10 | 0 | +0.20(+0.66%) |
Aug 28, 2013 | 31.56 | 31.77 | 30.90 | 30.90 | 0 | -0.56(-1.77%) |
Aug 27, 2013 | 31.73 | 31.87 | 31.18 | 31.46 | 0 | -0.45(-1.40%) |
Aug 26, 2013 | 31.36 | 32.16 | 31.36 | 31.90 | 0 | +0.33(+1.06%) |
Aug 23, 2013 | 32.14 | 32.15 | 31.35 | 31.57 | 0 | -0.55(-1.71%) |
Aug 22, 2013 | 31.53 | 32.12 | 31.53 | 32.12 | 1,393 | +0.57(+1.80%) |
Aug 21, 2013 | 31.96 | 32.06 | 30.95 | 31.55 | 0 | -0.50(-1.57%) |
Aug 20, 2013 | 31.22 | 32.34 | 30.95 | 32.05 | 0 | +0.91(+2.92%) |
Aug 19, 2013 | 32.13 | 32.13 | 30.96 | 31.14 | 0 | -0.87(-2.73%) |
Aug 16, 2013 | 32.16 | 32.39 | 32.01 | 32.01 | 0 | -0.09(-0.29%) |
Aug 15, 2013 | 31.76 | 32.39 | 31.40 | 32.11 | 22,951 | -0.03(-0.09%) |
Aug 14, 2013 | 31.36 | 32.25 | 31.36 | 32.14 | 0 | +0.80(+2.55%) |
Aug 13, 2013 | 31.44 | 31.44 | 31.16 | 31.34 | 4,305 | +0.20(+0.66%) |
Aug 12, 2013 | 30.97 | 31.33 | 30.85 | 31.13 | 47,297 | -0.11(-0.36%) |
Aug 09, 2013 | 31.04 | 31.31 | 31.03 | 31.24 | 1,695 | -0.04(-0.12%) |
Aug 08, 2013 | 31.10 | 31.28 | 30.95 | 31.28 | 1,959 | +0.19(+0.60%) |
Aug 07, 2013 | 31.71 | 31.83 | 30.76 | 31.09 | 23,387 | -0.95(-2.96%) |
Aug 06, 2013 | 32.38 | 32.93 | 32.04 | 32.04 | 8,744 | -0.88(-2.68%) |
Aug 05, 2013 | 32.66 | 33.59 | 32.66 | 32.93 | 791 | +0.25(+0.77%) |
Aug 02, 2013 | 33.33 | 35.13 | 32.67 | 32.67 | 12,908 | -1.07(-3.17%) |
Aug 01, 2013 | 33.30 | 34.19 | 33.17 | 33.74 | 23,685 | +0.69(+2.08%) |
Jul 31, 2013 | 32.67 | 33.24 | 32.67 | 33.06 | 0 | +0.20(+0.59%) |
Jul 30, 2013 | 32.90 | 32.90 | 32.86 | 32.86 | 0 | +0.07(+0.23%) |
Jul 29, 2013 | 33.57 | 33.57 | 32.42 | 32.79 | 0 | -0.94(-2.80%) |
Jul 26, 2013 | 33.76 | 33.76 | 32.44 | 33.73 | 0 | -0.37(-1.09%) |
Jul 25, 2013 | 34.27 | 34.27 | 33.80 | 34.10 | 0 | -0.19(-0.57%) |
Jul 24, 2013 | 34.64 | 34.73 | 34.25 | 34.30 | 0 | -0.48(-1.38%) |
Jul 23, 2013 | 33.43 | 34.88 | 33.43 | 34.78 | 0 | +0.47(+1.38%) |
Jul 22, 2013 | 34.27 | 34.61 | 33.82 | 34.31 | 0 | +0.58(+1.73%) |
Jul 19, 2013 | 32.82 | 33.99 | 31.81 | 33.72 | 0 | +0.76(+2.30%) |
Jul 18, 2013 | 31.84 | 33.11 | 30.98 | 32.96 | 0 | +1.01(+3.16%) |
Jul 17, 2013 | 32.12 | 32.42 | 31.42 | 31.95 | 18,139 | +0.05(+0.15%) |
Jul 16, 2013 | 32.42 | 32.59 | 31.64 | 31.91 | 0 | -0.66(-2.02%) |
Jul 15, 2013 | 32.44 | 32.56 | 31.86 | 32.56 | 0 | +0.18(+0.54%) |
Jul 12, 2013 | 32.41 | 32.41 | 32.23 | 32.39 | 0 | +0.45(+1.42%) |
Jul 11, 2013 | 32.51 | 32.55 | 31.48 | 31.93 | 0 | -0.67(-2.05%) |
Jul 10, 2013 | 31.01 | 32.88 | 31.01 | 32.60 | 0 | -0.81(-2.44%) |
Jul 09, 2013 | 33.71 | 33.93 | 33.42 | 33.42 | 0 | -0.12(-0.36%) |
Jul 08, 2013 | 33.09 | 33.71 | 33.00 | 33.54 | 0 | +0.44(+1.32%) |
Jul 05, 2013 | 33.10 | 33.11 | 32.42 | 33.10 | 0 | +0.20(+0.62%) |
Jul 03, 2013 | 32.69 | 32.93 | 32.48 | 32.90 | 0 | +0.34(+1.05%) |
Jul 02, 2013 | 32.88 | 33.02 | 32.30 | 32.55 | 0 | -0.40(-1.21%) |
Jul 01, 2013 | 32.42 | 32.95 | 31.73 | 32.95 | 0 | +0.54(+1.66%) |
Jun 28, 2013 | 32.66 | 32.66 | 32.11 | 32.42 | 26,782 | -0.31(-0.96%) |
Jun 27, 2013 | 32.78 | 32.87 | 32.42 | 32.73 | 0 | +0.27(+0.83%) |
Jun 26, 2013 | 32.86 | 32.86 | 31.69 | 32.46 | 0 | -0.13(-0.40%) |
Jun 25, 2013 | 32.12 | 32.90 | 32.06 | 32.59 | 0 | +0.92(+2.89%) |
Jun 24, 2013 | 32.14 | 32.16 | 31.52 | 31.67 | 0 | -0.56(-1.72%) |
Jun 21, 2013 | 31.54 | 33.06 | 30.94 | 32.23 | 15,823 | +0.81(+2.56%) |
Jun 20, 2013 | 31.67 | 32.23 | 31.12 | 31.42 | 0 | -0.65(-2.02%) |
Jun 19, 2013 | 32.42 | 32.42 | 31.83 | 32.07 | 0 | -0.45(-1.40%) |
Jun 18, 2013 | 32.31 | 32.56 | 31.71 | 32.53 | 0 | +0.43(+1.33%) |
Jun 17, 2013 | 32.55 | 32.75 | 31.92 | 32.10 | 0 | -0.11(-0.35%) |
Jun 14, 2013 | 32.85 | 32.85 | 32.21 | 32.21 | 0 | -0.66(-2.00%) |
Jun 13, 2013 | 31.76 | 32.87 | 31.76 | 32.87 | 2,651 | +1.11(+3.50%) |
Jun 12, 2013 | 32.11 | 32.11 | 31.76 | 31.76 | 3,252 | -0.31(-0.98%) |
Jun 11, 2013 | 31.69 | 32.16 | 31.69 | 32.07 | 4,606 | -0.13(-0.40%) |
Jun 10, 2013 | 32.72 | 32.72 | 32.03 | 32.20 | 0 | -0.31(-0.97%) |
Jun 07, 2013 | 32.66 | 32.66 | 31.80 | 32.52 | 0 | +0.27(+0.83%) |
Jun 06, 2013 | 32.32 | 32.43 | 31.77 | 32.25 | 0 | +0.47(+1.49%) |
Jun 05, 2013 | 32.21 | 32.21 | 31.77 | 31.78 | 0 | -0.38(-1.18%) |
Jun 04, 2013 | 33.11 | 33.11 | 32.16 | 32.16 | 0 | -0.63(-1.92%) |