Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.34 | 31.52 | 30.95 | 31.14 | 292,202 | -0.19(-0.60%) |
Aug 29, 2013 | 30.98 | 31.53 | 30.98 | 31.33 | 125,544 | +0.29(+0.93%) |
Aug 28, 2013 | 31.03 | 31.30 | 30.90 | 31.04 | 282,684 | +0.01(+0.03%) |
Aug 27, 2013 | 31.64 | 31.78 | 30.88 | 31.03 | 208,574 | -0.95(-2.98%) |
Aug 26, 2013 | 31.98 | 32.27 | 31.79 | 31.98 | 228,425 | +0.09(+0.27%) |
Aug 23, 2013 | 31.77 | 32.05 | 31.51 | 31.90 | 171,729 | +0.20(+0.64%) |
Aug 22, 2013 | 31.05 | 31.84 | 30.84 | 31.70 | 206,710 | +0.77(+2.48%) |
Aug 21, 2013 | 31.20 | 31.43 | 30.85 | 30.93 | 294,936 | -0.30(-0.97%) |
Aug 20, 2013 | 31.06 | 31.38 | 30.98 | 31.23 | 245,313 | +0.24(+0.78%) |
Aug 19, 2013 | 31.03 | 31.50 | 30.95 | 30.99 | 328,165 | -0.19(-0.62%) |
Aug 16, 2013 | 31.15 | 31.37 | 31.04 | 31.19 | 294,078 | -0.05(-0.15%) |
Aug 15, 2013 | 31.19 | 31.52 | 31.16 | 31.23 | 333,993 | -0.28(-0.89%) |
Aug 14, 2013 | 31.05 | 31.55 | 31.02 | 31.51 | 215,913 | +0.47(+1.52%) |
Aug 13, 2013 | 30.88 | 31.06 | 30.76 | 31.04 | 174,633 | +0.09(+0.28%) |
Aug 12, 2013 | 30.86 | 31.15 | 30.80 | 30.95 | 272,992 | -0.15(-0.50%) |
Aug 09, 2013 | 30.64 | 31.25 | 30.48 | 31.11 | 328,155 | +0.31(+1.01%) |
Aug 08, 2013 | 30.76 | 30.97 | 30.43 | 30.80 | 95,169 | +0.26(+0.86%) |
Aug 07, 2013 | 30.33 | 30.66 | 30.31 | 30.54 | 206,601 | -0.02(-0.05%) |
Aug 06, 2013 | 30.51 | 30.67 | 30.22 | 30.55 | 193,084 | -0.09(-0.28%) |
Aug 05, 2013 | 30.64 | 30.81 | 30.26 | 30.64 | 318,890 | -0.12(-0.40%) |
Aug 02, 2013 | 31.07 | 31.16 | 30.53 | 30.76 | 306,183 | -0.37(-1.19%) |
Aug 01, 2013 | 31.38 | 31.95 | 30.32 | 31.13 | 1,240,700 | -0.65(-2.05%) |
Jul 31, 2013 | 32.10 | 32.21 | 31.72 | 31.78 | 388,424 | -0.15(-0.49%) |
Jul 30, 2013 | 31.01 | 31.98 | 30.91 | 31.94 | 432,730 | +1.02(+3.31%) |
Jul 29, 2013 | 30.82 | 31.06 | 30.59 | 30.92 | 243,194 | +0.05(+0.18%) |
Jul 26, 2013 | 30.78 | 31.18 | 30.56 | 30.86 | 143,081 | -0.12(-0.40%) |
Jul 25, 2013 | 30.88 | 31.09 | 30.33 | 30.98 | 477,454 | -0.09(-0.30%) |
Jul 24, 2013 | 31.64 | 31.68 | 31.02 | 31.08 | 235,644 | -0.49(-1.55%) |
Jul 23, 2013 | 31.23 | 31.75 | 31.23 | 31.57 | 285,350 | +0.52(+1.67%) |
Jul 22, 2013 | 31.09 | 31.23 | 30.86 | 31.05 | 220,196 | +0.15(+0.48%) |
Jul 19, 2013 | 31.02 | 31.11 | 30.74 | 30.90 | 316,330 | -0.21(-0.67%) |
Jul 18, 2013 | 30.23 | 31.32 | 30.23 | 31.11 | 441,565 | +0.79(+2.61%) |
Jul 17, 2013 | 30.50 | 30.71 | 30.28 | 30.32 | 238,740 | +0.04(+0.13%) |
Jul 16, 2013 | 30.43 | 30.80 | 30.23 | 30.28 | 523,864 | -0.05(-0.15%) |
Jul 15, 2013 | 30.84 | 30.95 | 30.30 | 30.33 | 373,094 | -0.51(-1.66%) |
Jul 12, 2013 | 31.20 | 31.24 | 30.81 | 30.84 | 321,206 | -0.40(-1.29%) |
Jul 11, 2013 | 31.60 | 31.84 | 31.12 | 31.24 | 216,386 | +0.18(+0.57%) |
Jul 10, 2013 | 30.69 | 31.29 | 30.69 | 31.06 | 285,169 | +0.37(+1.21%) |
Jul 09, 2013 | 29.46 | 30.95 | 29.20 | 30.69 | 293,646 | +1.50(+5.12%) |
Jul 08, 2013 | 29.38 | 29.44 | 29.16 | 29.20 | 352,020 | -0.09(-0.32%) |
Jul 05, 2013 | 29.40 | 29.57 | 29.02 | 29.29 | 253,922 | +0.15(+0.51%) |
Jul 03, 2013 | 29.03 | 29.29 | 28.81 | 29.14 | 358,495 | -0.15(-0.50%) |
Jul 02, 2013 | 29.58 | 30.18 | 29.20 | 29.29 | 496,893 | -0.43(-1.43%) |
Jul 01, 2013 | 29.20 | 29.91 | 29.20 | 29.71 | 280,195 | +0.72(+2.49%) |
Jun 28, 2013 | 29.48 | 29.72 | 28.97 | 28.99 | 305,914 | -0.43(-1.47%) |
Jun 27, 2013 | 29.28 | 29.61 | 29.28 | 29.43 | 164,111 | +0.33(+1.12%) |
Jun 26, 2013 | 29.24 | 29.31 | 28.94 | 29.10 | 193,618 | +0.15(+0.51%) |
Jun 25, 2013 | 29.08 | 29.24 | 28.52 | 28.95 | 267,252 | +0.23(+0.81%) |
Jun 24, 2013 | 28.91 | 29.13 | 28.61 | 28.72 | 438,814 | -0.57(-1.93%) |
Jun 21, 2013 | 29.47 | 29.47 | 28.87 | 29.29 | 674,069 | -0.01(-0.03%) |
Jun 20, 2013 | 29.56 | 29.56 | 29.16 | 29.30 | 442,093 | -0.50(-1.69%) |
Jun 19, 2013 | 30.47 | 30.83 | 29.74 | 29.80 | 408,676 | -0.33(-1.08%) |
Jun 18, 2013 | 29.87 | 30.38 | 29.87 | 30.12 | 447,494 | +0.34(+1.14%) |
Jun 17, 2013 | 28.97 | 30.17 | 28.97 | 29.78 | 696,603 | +0.81(+2.81%) |
Jun 14, 2013 | 29.38 | 29.53 | 28.92 | 28.97 | 459,592 | -0.48(-1.63%) |
Jun 13, 2013 | 29.10 | 29.63 | 28.96 | 29.45 | 302,092 | +0.25(+0.85%) |
Jun 12, 2013 | 29.61 | 29.77 | 29.16 | 29.20 | 193,502 | -0.12(-0.42%) |
Jun 11, 2013 | 29.33 | 29.71 | 29.09 | 29.33 | 528,232 | -0.79(-2.62%) |
Jun 10, 2013 | 30.37 | 30.37 | 29.87 | 30.12 | 246,309 | -0.15(-0.51%) |
Jun 07, 2013 | 30.36 | 30.59 | 29.66 | 30.27 | 193,543 | +0.05(+0.15%) |
Jun 06, 2013 | 29.95 | 30.37 | 29.73 | 30.23 | 497,742 | +0.19(+0.64%) |
Jun 05, 2013 | 30.72 | 30.93 | 29.97 | 30.03 | 372,298 | -0.74(-2.42%) |
Jun 04, 2013 | 31.16 | 31.51 | 30.75 | 30.78 | 406,383 | -0.43(-1.39%) |