Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 32.49 | 32.58 | 32.38 | 32.41 | 1,000 | -0.52(-1.58%) |
Aug 29, 2013 | 33.92 | 33.92 | 32.90 | 32.93 | 22,724 | -0.67(-1.99%) |
Aug 28, 2013 | 34.60 | 34.60 | 33.58 | 33.60 | 20,600 | -0.17(-0.50%) |
Aug 27, 2013 | 34.30 | 36.01 | 33.77 | 33.77 | 34,884 | +0.43(+1.29%) |
Aug 26, 2013 | 33.38 | 33.56 | 33.22 | 33.34 | 45,200 | +0.22(+0.66%) |
Aug 23, 2013 | 31.98 | 33.30 | 31.96 | 33.12 | 51,000 | +1.22(+3.82%) |
Aug 22, 2013 | 32.11 | 32.22 | 31.90 | 31.90 | 11,300 | +0.35(+1.11%) |
Aug 21, 2013 | 31.72 | 32.34 | 31.55 | 31.55 | 37,800 | -0.28(-0.88%) |
Aug 20, 2013 | 31.97 | 32.11 | 31.83 | 31.83 | 7,262 | -0.13(-0.41%) |
Aug 19, 2013 | 31.91 | 31.96 | 31.73 | 31.96 | 10,500 | -0.23(-0.71%) |
Aug 16, 2013 | 32.03 | 32.19 | 31.65 | 32.19 | 20,815 | +0.09(+0.28%) |
Aug 15, 2013 | 31.99 | 32.10 | 31.01 | 32.10 | 4,800 | +2.14(+7.14%) |
Aug 14, 2013 | 29.77 | 30.06 | 29.77 | 29.96 | 10,500 | +0.41(+1.39%) |
Aug 13, 2013 | 30.10 | 30.10 | 29.44 | 29.55 | 7,304 | +0.09(+0.31%) |
Aug 12, 2013 | 29.45 | 29.55 | 29.40 | 29.46 | 12,900 | +1.15(+4.06%) |
Aug 09, 2013 | 27.99 | 28.36 | 27.99 | 28.31 | 25,700 | +0.36(+1.28%) |
Aug 08, 2013 | 27.38 | 28.08 | 27.38 | 27.95 | 21,796 | +1.04(+3.87%) |
Aug 07, 2013 | 27.82 | 29.70 | 26.69 | 26.91 | 14,211 | +0.01(+0.04%) |
Aug 06, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 2,500 | -0.20(-0.74%) |
Aug 05, 2013 | 27.13 | 27.13 | 27.04 | 27.10 | 8,220 | -0.32(-1.17%) |
Aug 02, 2013 | 27.42 | 27.42 | 27.42 | 27.42 | 100 | +0.38(+1.41%) |
Aug 01, 2013 | 27.20 | 27.21 | 26.96 | 27.04 | 48,800 | -0.23(-0.84%) |
Jul 31, 2013 | 27.07 | 27.68 | 26.65 | 27.27 | 350,900 | +0.08(+0.29%) |
Jul 30, 2013 | 27.19 | 27.19 | 27.19 | 27.19 | 3,500 | -0.29(-1.05%) |
Jul 29, 2013 | 27.77 | 27.77 | 27.33 | 27.48 | 4,400 | +0.01(+0.03%) |
Jul 26, 2013 | 27.82 | 27.82 | 27.11 | 27.47 | 103,267 | -0.39(-1.40%) |
Jul 25, 2013 | 27.81 | 27.86 | 27.73 | 27.86 | 6,003 | +0.02(+0.07%) |
Jul 24, 2013 | 27.92 | 28.27 | 27.59 | 27.84 | 44,930 | -0.36(-1.28%) |
Jul 23, 2013 | 27.83 | 28.30 | 27.83 | 28.20 | 37,300 | -0.02(-0.07%) |
Jul 22, 2013 | 27.91 | 28.38 | 27.91 | 28.22 | 63,300 | +1.45(+5.42%) |
Jul 19, 2013 | 26.81 | 26.81 | 26.77 | 26.77 | 15,500 | -0.01(-0.04%) |
Jul 18, 2013 | 26.45 | 26.85 | 26.45 | 26.78 | 66,030 | +0.08(+0.30%) |
Jul 17, 2013 | 27.58 | 27.71 | 26.70 | 26.70 | 83,300 | -0.78(-2.84%) |
Jul 16, 2013 | 27.48 | 27.48 | 27.48 | 27.48 | 2,500 | +0.16(+0.59%) |
Jul 15, 2013 | 27.39 | 27.39 | 27.32 | 27.32 | 3,681 | -0.08(-0.29%) |
Jul 12, 2013 | 27.40 | 27.40 | 27.26 | 27.40 | 6,900 | -0.37(-1.33%) |
Jul 11, 2013 | 27.60 | 27.77 | 27.41 | 27.77 | 41,900 | +1.44(+5.47%) |
Jul 10, 2013 | 26.54 | 29.36 | 26.31 | 26.33 | 75,700 | -0.14(-0.53%) |
Jul 09, 2013 | 26.48 | 26.47 | 26.35 | 26.47 | 27,200 | +0.29(+1.11%) |
Jul 08, 2013 | 26.20 | 26.40 | 26.18 | 26.18 | 45,243 | +0.20(+0.77%) |
Jul 05, 2013 | 26.62 | 26.62 | 25.84 | 25.98 | 58,100 | -1.09(-4.03%) |
Jul 03, 2013 | 27.10 | 27.32 | 26.95 | 27.07 | 44,900 | +0.51(+1.92%) |
Jul 02, 2013 | 27.01 | 27.01 | 26.53 | 26.56 | 83,800 | -0.29(-1.08%) |
Jul 01, 2013 | 27.08 | 27.18 | 26.85 | 26.85 | 65,400 | -0.20(-0.74%) |
Jun 28, 2013 | 26.00 | 27.22 | 25.61 | 27.05 | 205,289 | +1.57(+6.16%) |
Jun 26, 2013 | 25.96 | 25.97 | 25.48 | 25.48 | 2,800 | -1.45(-5.38%) |
Jun 25, 2013 | 26.98 | 27.03 | 26.88 | 26.93 | 36,936 | -0.21(-0.77%) |
Jun 24, 2013 | 27.55 | 27.16 | 26.84 | 27.14 | 45,100 | -0.41(-1.49%) |
Jun 21, 2013 | 27.50 | 27.58 | 27.37 | 27.55 | 3,500 | +0.50(+1.85%) |
Jun 20, 2013 | 27.35 | 27.71 | 26.70 | 27.05 | 63,625 | -2.30(-7.84%) |
Jun 19, 2013 | 29.86 | 30.09 | 29.35 | 29.35 | 102,269 | -0.26(-0.88%) |
Jun 18, 2013 | 29.25 | 30.04 | 29.25 | 29.61 | 18,074 | -0.51(-1.69%) |
Jun 17, 2013 | 30.30 | 30.30 | 30.12 | 30.12 | 17,800 | -0.36(-1.17%) |
Jun 14, 2013 | 30.45 | 30.48 | 30.43 | 30.48 | 7,425 | +0.32(+1.05%) |
Jun 13, 2013 | 30.57 | 30.57 | 29.84 | 30.16 | 75,400 | -0.15(-0.49%) |
Jun 12, 2013 | 30.55 | 30.55 | 29.92 | 30.31 | 18,500 | +0.31(+1.03%) |
Jun 11, 2013 | 29.76 | 30.00 | 29.76 | 30.00 | 11,700 | +0.02(+0.06%) |
Jun 10, 2013 | 30.04 | 30.06 | 29.98 | 29.98 | 10,300 | -0.27(-0.89%) |
Jun 07, 2013 | 30.41 | 30.62 | 30.25 | 30.25 | 20,000 | -0.81(-2.61%) |
Jun 06, 2013 | 31.06 | 31.06 | 31.06 | 31.06 | 10,600 | -0.22(-0.70%) |
Jun 05, 2013 | 31.36 | 31.37 | 31.28 | 31.28 | 18,800 | +0.43(+1.39%) |
Jun 04, 2013 | 31.03 | 31.18 | 30.66 | 30.85 | 11,700 | -0.53(-1.69%) |