Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.77 | 28.77 | 28.70 | 28.70 | 596 | -0.75(-2.55%) |
Aug 29, 2013 | 29.37 | 29.45 | 29.27 | 29.45 | 3,000 | -0.51(-1.70%) |
Aug 28, 2013 | 29.93 | 29.96 | 29.93 | 29.96 | 1,200 | +0.36(+1.22%) |
Aug 27, 2013 | 29.72 | 29.72 | 29.60 | 29.60 | 2,432 | -0.04(-0.13%) |
Aug 26, 2013 | 29.80 | 29.80 | 29.64 | 29.64 | 1,614 | +0.09(+0.30%) |
Aug 23, 2013 | 29.25 | 29.55 | 29.25 | 29.55 | 21,269 | +0.55(+1.90%) |
Aug 22, 2013 | 28.74 | 29.00 | 28.74 | 29.00 | 2,300 | +0.17(+0.59%) |
Aug 21, 2013 | 28.96 | 28.96 | 28.83 | 28.83 | 2,002 | -0.34(-1.17%) |
Aug 20, 2013 | 29.06 | 29.23 | 29.05 | 29.17 | 1,961 | -0.10(-0.34%) |
Aug 19, 2013 | 29.34 | 29.34 | 29.27 | 29.27 | 1,100 | -0.11(-0.37%) |
Aug 16, 2013 | 29.36 | 29.39 | 29.36 | 29.38 | 1,352 | +0.54(+1.87%) |
Aug 15, 2013 | 28.79 | 28.85 | 28.70 | 28.84 | 2,381 | +0.31(+1.09%) |
Aug 14, 2013 | 28.60 | 28.60 | 28.53 | 28.53 | 756 | +0.31(+1.10%) |
Aug 13, 2013 | 28.20 | 28.22 | 28.08 | 28.22 | 1,989 | -1.57(-5.27%) |
Aug 09, 2013 | 29.79 | 29.79 | 29.79 | 0 | -0.26(-0.87%) | |
Aug 08, 2013 | 30.20 | 30.40 | 30.05 | 30.05 | 2,291 | -0.84(-2.72%) |
Aug 07, 2013 | 30.77 | 30.89 | 30.77 | 30.89 | 278 | -0.75(-2.37%) |
Aug 06, 2013 | 31.75 | 31.75 | 31.42 | 31.64 | 2,006 | +0.47(+1.51%) |
Aug 05, 2013 | 31.17 | 31.17 | 31.17 | 31.17 | 551 | -0.13(-0.42%) |
Aug 02, 2013 | 31.29 | 31.30 | 31.29 | 31.30 | 1,531 | +0.30(+0.97%) |
Aug 01, 2013 | 30.96 | 31.22 | 30.96 | 31.00 | 2,444 | +0.51(+1.67%) |
Jul 31, 2013 | 30.49 | 30.49 | 30.49 | 30.49 | 100 | +0.08(+0.26%) |
Jul 30, 2013 | 30.58 | 30.58 | 30.30 | 30.41 | 1,841 | +1.56(+5.41%) |
Jul 29, 2013 | 28.75 | 29.00 | 28.75 | 28.85 | 8,971 | -1.20(-3.99%) |
Jul 26, 2013 | 30.02 | 30.05 | 29.86 | 30.05 | 4,281 | +0.51(+1.73%) |
Jul 25, 2013 | 29.95 | 29.95 | 29.54 | 29.54 | 316 | -0.08(-0.27%) |
Jul 24, 2013 | 29.74 | 29.74 | 29.62 | 29.62 | 1,300 | -0.78(-2.57%) |
Jul 23, 2013 | 30.36 | 30.42 | 30.36 | 30.40 | 10,600 | -0.17(-0.56%) |
Jul 22, 2013 | 30.27 | 30.57 | 30.27 | 30.57 | 2,145 | +0.05(+0.16%) |
Jul 19, 2013 | 30.60 | 30.64 | 30.44 | 30.52 | 13,929 | +0.95(+3.21%) |
Jul 18, 2013 | 29.51 | 29.57 | 29.40 | 29.57 | 3,427 | +0.44(+1.51%) |
Jul 17, 2013 | 29.43 | 29.43 | 29.13 | 29.13 | 9,500 | -0.74(-2.48%) |
Jul 16, 2013 | 29.96 | 29.99 | 29.80 | 29.87 | 2,565 | -0.63(-2.07%) |
Jul 15, 2013 | 30.37 | 30.50 | 30.36 | 30.50 | 2,100 | +0.10(+0.33%) |
Jul 12, 2013 | 30.17 | 30.40 | 30.07 | 30.40 | 15,281 | -0.62(-2.00%) |
Jul 11, 2013 | 30.77 | 31.10 | 30.77 | 31.02 | 1,975 | +1.66(+5.65%) |
Jul 10, 2013 | 29.32 | 29.45 | 29.29 | 29.36 | 3,306 | +0.40(+1.38%) |
Jul 09, 2013 | 29.14 | 29.34 | 28.95 | 28.96 | 6,364 | -0.38(-1.30%) |
Jul 08, 2013 | 30.50 | 30.50 | 29.06 | 29.34 | 38,435 | -1.86(-5.96%) |
Jul 05, 2013 | 31.11 | 31.20 | 31.11 | 31.20 | 1,246 | -0.42(-1.33%) |
Jul 03, 2013 | 31.45 | 31.62 | 31.42 | 31.62 | 12,472 | -0.83(-2.56%) |
Jul 02, 2013 | 32.08 | 32.45 | 32.08 | 32.45 | 22,089 | +1.78(+5.80%) |
Jul 01, 2013 | 30.68 | 30.68 | 30.67 | 30.67 | 700 | +0.19(+0.62%) |
Jun 28, 2013 | 30.48 | 30.48 | 30.48 | 30.48 | 170 | +0.07(+0.23%) |
Jun 26, 2013 | 30.41 | 30.41 | 30.41 | 0 | -0.50(-1.60%) | |
Jun 25, 2013 | 30.71 | 30.97 | 30.69 | 30.91 | 5,980 | +0.87(+2.88%) |
Jun 24, 2013 | 29.88 | 30.04 | 29.88 | 30.04 | 2,020 | -1.38(-4.39%) |
Jun 21, 2013 | 31.42 | 31.42 | 31.42 | 31.42 | 1,300 | -0.62(-1.94%) |
Jun 18, 2013 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.54(+1.71%) |
Jun 17, 2013 | 31.78 | 31.92 | 31.50 | 31.50 | 3,417 | +0.14(+0.46%) |
Jun 14, 2013 | 31.44 | 31.59 | 31.17 | 31.36 | 5,511 | -0.99(-3.05%) |
Jun 13, 2013 | 31.90 | 32.35 | 31.82 | 32.34 | 16,050 | -0.59(-1.79%) |
Jun 12, 2013 | 33.03 | 33.03 | 32.93 | 32.93 | 303 | -0.59(-1.76%) |
Jun 11, 2013 | 33.66 | 33.80 | 33.25 | 33.52 | 2,423 | +0.62(+1.88%) |
Jun 10, 2013 | 32.46 | 32.90 | 32.41 | 32.90 | 20,209 | +1.10(+3.46%) |
Jun 07, 2013 | 31.25 | 31.80 | 31.25 | 31.80 | 2,426 | +2.30(+7.80%) |
Jun 06, 2013 | 29.67 | 29.67 | 29.45 | 29.50 | 54,251 | -0.80(-2.64%) |
Jun 05, 2013 | 30.75 | 30.75 | 30.30 | 30.30 | 2,612 | -1.75(-5.46%) |
Jun 04, 2013 | 32.50 | 32.50 | 32.05 | 32.05 | 7,643 | +2.05(+6.83%) |