Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.54 | 30.54 | 29.67 | 29.72 | 0 | -0.32(-1.07%) |
Aug 29, 2013 | 29.63 | 30.28 | 29.63 | 30.04 | 416,466 | +0.00(+0.00%) |
Aug 28, 2013 | 29.90 | 30.38 | 29.81 | 30.04 | 612,145 | +0.14(+0.47%) |
Aug 27, 2013 | 29.73 | 30.10 | 29.56 | 29.90 | 936,018 | -0.27(-0.89%) |
Aug 26, 2013 | 30.24 | 30.44 | 30.00 | 30.17 | 805,624 | -0.23(-0.76%) |
Aug 23, 2013 | 30.05 | 30.48 | 29.99 | 30.40 | 0 | +0.33(+1.10%) |
Aug 22, 2013 | 28.00 | 30.45 | 27.78 | 30.07 | 1,716,227 | +0.43(+1.45%) |
Aug 21, 2013 | 29.68 | 30.04 | 29.31 | 29.64 | 792,454 | -0.20(-0.67%) |
Aug 20, 2013 | 29.39 | 30.03 | 29.04 | 29.84 | 734,305 | +0.51(+1.74%) |
Aug 19, 2013 | 29.47 | 29.66 | 29.26 | 29.33 | 965,478 | -0.37(-1.25%) |
Aug 16, 2013 | 29.04 | 30.25 | 28.78 | 29.70 | 0 | +0.88(+3.05%) |
Aug 15, 2013 | 28.77 | 29.31 | 28.42 | 28.82 | 655,928 | -0.39(-1.34%) |
Aug 14, 2013 | 29.71 | 29.85 | 29.15 | 29.21 | 822,206 | -0.59(-1.98%) |
Aug 13, 2013 | 29.73 | 29.87 | 29.41 | 29.80 | 460,927 | +0.07(+0.24%) |
Aug 12, 2013 | 29.05 | 29.82 | 29.04 | 29.73 | 482,484 | +0.36(+1.23%) |
Aug 09, 2013 | 30.40 | 30.40 | 29.12 | 29.37 | 998,721 | -0.62(-2.07%) |
Aug 08, 2013 | 30.59 | 30.84 | 29.96 | 29.99 | 794,515 | -0.32(-1.06%) |
Aug 07, 2013 | 31.04 | 31.20 | 29.98 | 30.31 | 1,019,810 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.68 | 31.21 | 31.24 | 733,390 | -0.38(-1.20%) |
Aug 05, 2013 | 31.23 | 31.64 | 31.05 | 31.62 | 829,870 | +0.32(+1.02%) |
Aug 02, 2013 | 31.11 | 31.35 | 30.77 | 31.30 | 703,378 | +0.14(+0.45%) |
Aug 01, 2013 | 30.65 | 31.23 | 30.32 | 31.16 | 1,182,419 | +0.91(+3.01%) |
Jul 31, 2013 | 29.94 | 30.66 | 29.86 | 30.25 | 0 | +0.34(+1.14%) |
Jul 30, 2013 | 30.47 | 30.78 | 29.84 | 29.91 | 0 | -0.51(-1.68%) |
Jul 29, 2013 | 31.35 | 31.64 | 30.25 | 30.42 | 0 | -0.92(-2.94%) |
Jul 26, 2013 | 34.00 | 34.01 | 31.29 | 31.34 | 0 | -3.09(-8.97%) |
Jul 25, 2013 | 34.22 | 34.62 | 33.91 | 34.43 | 0 | +0.24(+0.70%) |
Jul 24, 2013 | 34.41 | 34.67 | 34.04 | 34.19 | 0 | -0.10(-0.29%) |
Jul 23, 2013 | 34.61 | 34.81 | 34.11 | 34.29 | 0 | -0.08(-0.23%) |
Jul 22, 2013 | 34.18 | 34.60 | 34.28 | 34.37 | 0 | +0.09(+0.26%) |
Jul 19, 2013 | 33.89 | 34.31 | 33.66 | 34.28 | 0 | +0.17(+0.50%) |
Jul 18, 2013 | 34.10 | 34.27 | 33.76 | 34.11 | 0 | -0.21(-0.61%) |
Jul 17, 2013 | 34.32 | 34.46 | 33.98 | 34.32 | 265,712 | +0.25(+0.73%) |
Jul 16, 2013 | 33.81 | 34.19 | 33.46 | 34.07 | 0 | +0.36(+1.07%) |
Jul 15, 2013 | 33.55 | 33.93 | 33.25 | 33.71 | 0 | +0.11(+0.33%) |
Jul 12, 2013 | 34.02 | 34.39 | 33.51 | 33.60 | 0 | -0.53(-1.55%) |
Jul 11, 2013 | 33.67 | 34.16 | 33.35 | 34.13 | 0 | +0.86(+2.58%) |
Jul 10, 2013 | 33.28 | 33.60 | 33.11 | 33.27 | 0 | -0.12(-0.36%) |
Jul 09, 2013 | 33.46 | 33.65 | 33.09 | 33.39 | 0 | +0.26(+0.78%) |
Jul 08, 2013 | 34.44 | 34.56 | 33.11 | 33.13 | 0 | -1.27(-3.69%) |
Jul 05, 2013 | 34.24 | 34.41 | 33.60 | 34.40 | 0 | +0.84(+2.50%) |
Jul 03, 2013 | 33.33 | 33.56 | 32.86 | 33.56 | 0 | +0.12(+0.36%) |
Jul 02, 2013 | 35.12 | 35.20 | 33.31 | 33.44 | 0 | -1.73(-4.92%) |
Jul 01, 2013 | 35.19 | 35.74 | 34.85 | 35.17 | 0 | +0.14(+0.40%) |
Jun 28, 2013 | 35.07 | 35.36 | 34.66 | 35.03 | 455,761 | -0.09(-0.26%) |
Jun 27, 2013 | 34.85 | 35.37 | 34.47 | 35.12 | 0 | +0.62(+1.80%) |
Jun 26, 2013 | 35.00 | 35.04 | 34.19 | 34.50 | 0 | -0.17(-0.49%) |
Jun 25, 2013 | 34.84 | 34.84 | 33.47 | 34.67 | 0 | +0.16(+0.46%) |
Jun 24, 2013 | 35.38 | 35.76 | 34.44 | 34.51 | 0 | -1.38(-3.85%) |
Jun 21, 2013 | 35.98 | 36.14 | 35.32 | 35.89 | 754,712 | +0.05(+0.14%) |
Jun 20, 2013 | 36.03 | 36.50 | 35.66 | 35.84 | 0 | -0.84(-2.29%) |
Jun 19, 2013 | 36.96 | 37.19 | 36.68 | 36.68 | 0 | -0.21(-0.57%) |
Jun 18, 2013 | 36.26 | 37.12 | 36.17 | 36.89 | 0 | +0.78(+2.16%) |
Jun 17, 2013 | 35.86 | 36.19 | 35.69 | 36.11 | 358,104 | +0.55(+1.55%) |
Jun 14, 2013 | 35.67 | 35.75 | 35.34 | 35.56 | 0 | -0.10(-0.28%) |
Jun 13, 2013 | 34.92 | 35.75 | 34.73 | 35.66 | 237,507 | +0.65(+1.86%) |
Jun 12, 2013 | 35.89 | 36.04 | 34.80 | 35.01 | 324,888 | -0.62(-1.74%) |
Jun 11, 2013 | 35.74 | 36.08 | 35.10 | 35.63 | 470,070 | -0.51(-1.41%) |
Jun 10, 2013 | 36.11 | 36.19 | 35.79 | 36.14 | 0 | +0.36(+1.01%) |
Jun 07, 2013 | 36.03 | 36.09 | 35.29 | 35.78 | 0 | +0.06(+0.17%) |
Jun 06, 2013 | 35.46 | 35.72 | 35.25 | 35.72 | 902,146 | +0.17(+0.48%) |
Jun 05, 2013 | 36.27 | 36.55 | 35.50 | 35.55 | 0 | -0.88(-2.42%) |
Jun 04, 2013 | 37.00 | 37.45 | 36.13 | 36.43 | 0 | -0.41(-1.11%) |