Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.03 | 30.03 | 29.48 | 29.59 | 0 | -0.35(-1.18%) |
Aug 29, 2013 | 30.12 | 30.12 | 29.86 | 29.94 | 0 | +0.19(+0.63%) |
Aug 28, 2013 | 29.91 | 29.91 | 29.52 | 29.76 | 0 | -0.11(-0.38%) |
Aug 27, 2013 | 30.61 | 30.61 | 29.78 | 29.87 | 0 | -0.75(-2.44%) |
Aug 26, 2013 | 30.75 | 30.94 | 30.61 | 30.61 | 0 | -0.17(-0.54%) |
Aug 23, 2013 | 30.84 | 30.84 | 30.41 | 30.78 | 0 | +0.48(+1.58%) |
Aug 22, 2013 | 30.32 | 31.19 | 29.47 | 30.30 | 0 | +0.26(+0.87%) |
Aug 21, 2013 | 30.33 | 30.33 | 29.82 | 30.04 | 0 | -0.27(-0.89%) |
Aug 20, 2013 | 30.61 | 30.61 | 30.08 | 30.31 | 0 | -0.35(-1.15%) |
Aug 19, 2013 | 30.85 | 30.85 | 30.57 | 30.66 | 0 | -0.11(-0.35%) |
Aug 16, 2013 | 30.72 | 31.04 | 30.70 | 30.77 | 0 | +0.07(+0.24%) |
Aug 15, 2013 | 30.76 | 30.76 | 30.47 | 30.70 | 37,516 | -0.37(-1.19%) |
Aug 14, 2013 | 31.12 | 31.14 | 30.98 | 31.07 | 0 | +0.14(+0.45%) |
Aug 13, 2013 | 30.81 | 31.08 | 30.70 | 30.93 | 21,038 | +0.18(+0.59%) |
Aug 12, 2013 | 30.66 | 30.76 | 30.56 | 30.75 | 21,429 | -0.11(-0.37%) |
Aug 09, 2013 | 30.70 | 30.94 | 30.65 | 30.86 | 22,733 | +0.03(+0.11%) |
Aug 08, 2013 | 30.46 | 30.90 | 30.46 | 30.83 | 21,562 | +0.46(+1.51%) |
Aug 07, 2013 | 30.58 | 30.58 | 30.29 | 30.37 | 62,431 | -0.39(-1.28%) |
Aug 06, 2013 | 30.99 | 30.99 | 30.70 | 30.76 | 37,679 | -0.12(-0.40%) |
Aug 05, 2013 | 30.80 | 30.90 | 30.72 | 30.89 | 50,740 | -0.10(-0.31%) |
Aug 02, 2013 | 30.56 | 30.98 | 30.53 | 30.98 | 29,977 | +0.48(+1.58%) |
Aug 01, 2013 | 30.30 | 30.55 | 30.22 | 30.50 | 55,510 | +0.76(+2.56%) |
Jul 31, 2013 | 29.92 | 30.00 | 29.68 | 29.74 | 0 | -0.39(-1.30%) |
Jul 30, 2013 | 30.28 | 30.28 | 30.05 | 30.13 | 0 | +0.17(+0.57%) |
Jul 29, 2013 | 29.96 | 30.00 | 29.88 | 29.96 | 0 | -0.16(-0.52%) |
Jul 26, 2013 | 30.21 | 30.21 | 29.96 | 30.12 | 0 | -0.38(-1.26%) |
Jul 25, 2013 | 30.69 | 30.69 | 30.24 | 30.50 | 0 | +0.14(+0.46%) |
Jul 24, 2013 | 30.50 | 30.57 | 30.27 | 30.36 | 0 | +0.09(+0.30%) |
Jul 23, 2013 | 30.43 | 30.43 | 30.15 | 30.27 | 0 | +0.06(+0.19%) |
Jul 22, 2013 | 30.29 | 30.36 | 30.21 | 30.21 | 0 | +0.07(+0.24%) |
Jul 19, 2013 | 29.98 | 30.17 | 29.98 | 30.14 | 0 | -0.12(-0.41%) |
Jul 18, 2013 | 30.20 | 30.26 | 30.15 | 30.26 | 0 | +0.30(+1.01%) |
Jul 17, 2013 | 29.78 | 30.03 | 29.78 | 29.96 | 18,379 | +0.41(+1.40%) |
Jul 16, 2013 | 29.96 | 29.96 | 29.44 | 29.55 | 0 | -0.45(-1.52%) |
Jul 15, 2013 | 29.98 | 30.02 | 29.89 | 30.00 | 0 | +0.13(+0.44%) |
Jul 12, 2013 | 29.60 | 29.94 | 29.60 | 29.87 | 0 | +0.09(+0.30%) |
Jul 11, 2013 | 29.44 | 29.78 | 29.44 | 29.78 | 0 | +0.80(+2.75%) |
Jul 10, 2013 | 29.03 | 29.27 | 28.82 | 28.98 | 0 | +0.16(+0.56%) |
Jul 09, 2013 | 29.01 | 29.27 | 28.82 | 28.82 | 0 | +0.10(+0.34%) |
Jul 08, 2013 | 29.05 | 29.05 | 28.67 | 28.72 | 0 | +0.03(+0.11%) |
Jul 05, 2013 | 28.81 | 28.84 | 28.27 | 28.69 | 0 | +0.40(+1.42%) |
Jul 03, 2013 | 28.13 | 28.40 | 28.11 | 28.29 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 28.38 | 28.61 | 28.20 | 28.29 | 0 | +0.07(+0.23%) |
Jul 01, 2013 | 28.15 | 28.35 | 28.15 | 28.22 | 0 | +0.31(+1.12%) |
Jun 28, 2013 | 27.77 | 27.93 | 27.68 | 27.91 | 6,139 | +0.67(+2.45%) |
Jun 26, 2013 | 27.15 | 27.27 | 27.08 | 27.24 | 0 | +0.17(+0.64%) |
Jun 25, 2013 | 26.90 | 27.07 | 26.88 | 27.07 | 0 | +0.52(+1.97%) |
Jun 24, 2013 | 26.40 | 26.60 | 26.06 | 26.55 | 0 | -0.42(-1.55%) |
Jun 21, 2013 | 27.28 | 27.29 | 26.47 | 26.96 | 142,238 | -0.09(-0.33%) |
Jun 20, 2013 | 27.49 | 27.49 | 26.91 | 27.05 | 0 | -1.07(-3.81%) |
Jun 19, 2013 | 29.09 | 29.09 | 28.13 | 28.13 | 0 | -0.52(-1.83%) |
Jun 18, 2013 | 28.45 | 28.70 | 28.45 | 28.65 | 0 | +0.46(+1.62%) |
Jun 17, 2013 | 28.30 | 28.46 | 28.11 | 28.19 | 0 | +0.36(+1.29%) |
Jun 14, 2013 | 28.10 | 28.10 | 27.76 | 27.83 | 0 | -0.62(-2.18%) |
Jun 13, 2013 | 29.06 | 29.06 | 28.00 | 28.45 | 18,528 | +0.47(+1.70%) |
Jun 12, 2013 | 28.45 | 28.45 | 27.98 | 27.98 | 40,551 | -0.38(-1.36%) |
Jun 11, 2013 | 28.40 | 28.65 | 28.31 | 28.36 | 83,429 | -0.51(-1.76%) |
Jun 10, 2013 | 28.98 | 29.01 | 28.81 | 28.87 | 0 | +0.32(+1.12%) |
Jun 07, 2013 | 28.26 | 28.76 | 28.09 | 28.55 | 0 | +0.28(+0.99%) |
Jun 06, 2013 | 28.15 | 28.27 | 27.84 | 28.27 | 0 | +0.04(+0.14%) |
Jun 05, 2013 | 28.57 | 28.57 | 28.14 | 28.23 | 0 | -0.71(-2.47%) |
Jun 04, 2013 | 28.99 | 29.20 | 28.74 | 28.95 | 0 | +0.16(+0.57%) |