Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.91 | 30.08 | 29.22 | 29.31 | 589,773 | -0.55(-1.83%) |
Aug 29, 2013 | 29.65 | 30.17 | 29.65 | 29.85 | 339,584 | +0.14(+0.46%) |
Aug 28, 2013 | 29.57 | 30.08 | 29.45 | 29.72 | 667,245 | +0.11(+0.36%) |
Aug 27, 2013 | 30.05 | 30.07 | 29.55 | 29.61 | 899,003 | -0.90(-2.96%) |
Aug 26, 2013 | 30.31 | 30.68 | 30.14 | 30.52 | 864,647 | +0.32(+1.06%) |
Aug 23, 2013 | 30.21 | 30.24 | 29.84 | 30.20 | 542,532 | +0.05(+0.18%) |
Aug 22, 2013 | 29.50 | 30.29 | 29.34 | 30.14 | 402,441 | +0.80(+2.72%) |
Aug 21, 2013 | 29.57 | 29.80 | 29.25 | 29.34 | 630,360 | -0.40(-1.33%) |
Aug 20, 2013 | 29.30 | 29.85 | 29.25 | 29.74 | 517,074 | +0.41(+1.40%) |
Aug 19, 2013 | 29.66 | 29.78 | 29.32 | 29.33 | 376,737 | -0.37(-1.25%) |
Aug 16, 2013 | 29.95 | 30.07 | 29.70 | 29.70 | 848,261 | -0.29(-0.96%) |
Aug 15, 2013 | 30.56 | 30.84 | 29.98 | 29.99 | 866,400 | -0.89(-2.88%) |
Aug 14, 2013 | 30.68 | 30.92 | 30.60 | 30.88 | 491,424 | +0.14(+0.44%) |
Aug 13, 2013 | 30.52 | 30.84 | 30.39 | 30.74 | 514,192 | +0.34(+1.13%) |
Aug 12, 2013 | 30.49 | 30.68 | 30.23 | 30.40 | 814,627 | -0.43(-1.38%) |
Aug 09, 2013 | 30.80 | 31.17 | 30.76 | 30.83 | 415,111 | -0.01(-0.02%) |
Aug 08, 2013 | 31.36 | 31.53 | 30.74 | 30.84 | 810,419 | -0.30(-0.98%) |
Aug 07, 2013 | 31.31 | 31.35 | 30.88 | 31.14 | 382,770 | -0.36(-1.13%) |
Aug 06, 2013 | 31.60 | 31.66 | 31.27 | 31.50 | 354,594 | -0.19(-0.60%) |
Aug 05, 2013 | 31.73 | 31.93 | 31.59 | 31.69 | 348,422 | -0.13(-0.41%) |
Aug 02, 2013 | 31.78 | 31.94 | 31.56 | 31.82 | 470,441 | +0.05(+0.14%) |
Aug 01, 2013 | 31.25 | 32.17 | 31.21 | 31.77 | 1,232,472 | +1.00(+3.26%) |
Jul 31, 2013 | 30.77 | 31.18 | 30.76 | 30.77 | 765,147 | +0.06(+0.20%) |
Jul 30, 2013 | 30.86 | 31.20 | 30.70 | 30.71 | 528,636 | +0.05(+0.17%) |
Jul 29, 2013 | 30.81 | 30.90 | 30.36 | 30.65 | 515,249 | -0.22(-0.71%) |
Jul 26, 2013 | 30.74 | 30.89 | 30.60 | 30.87 | 692,786 | -0.11(-0.37%) |
Jul 25, 2013 | 30.71 | 31.09 | 30.71 | 30.99 | 600,993 | +0.12(+0.39%) |
Jul 24, 2013 | 31.30 | 31.33 | 30.81 | 30.87 | 680,227 | -0.39(-1.23%) |
Jul 23, 2013 | 31.32 | 31.32 | 30.90 | 31.25 | 592,261 | +0.07(+0.22%) |
Jul 22, 2013 | 30.93 | 31.24 | 30.80 | 31.18 | 601,251 | +0.21(+0.68%) |
Jul 19, 2013 | 30.92 | 31.16 | 30.74 | 30.97 | 2,095,359 | -0.08(-0.24%) |
Jul 18, 2013 | 30.67 | 31.05 | 30.62 | 31.05 | 743,752 | +0.53(+1.74%) |
Jul 17, 2013 | 30.38 | 30.68 | 30.35 | 30.52 | 588,072 | +0.20(+0.67%) |
Jul 16, 2013 | 30.37 | 30.42 | 30.09 | 30.31 | 1,117,868 | -0.05(-0.17%) |
Jul 15, 2013 | 29.98 | 30.38 | 29.74 | 30.37 | 1,282,303 | +0.48(+1.62%) |
Jul 12, 2013 | 29.81 | 30.00 | 29.56 | 29.88 | 897,374 | +0.03(+0.10%) |
Jul 11, 2013 | 29.57 | 29.93 | 29.50 | 29.85 | 1,379,620 | +0.74(+2.55%) |
Jul 10, 2013 | 29.28 | 29.45 | 28.90 | 29.11 | 745,098 | -0.25(-0.85%) |
Jul 09, 2013 | 29.30 | 29.37 | 28.72 | 29.36 | 867,498 | +0.31(+1.07%) |
Jul 08, 2013 | 29.41 | 29.47 | 28.99 | 29.05 | 642,395 | -0.12(-0.42%) |
Jul 05, 2013 | 28.93 | 29.19 | 28.65 | 29.17 | 578,756 | +0.62(+2.17%) |
Jul 03, 2013 | 28.43 | 28.75 | 28.37 | 28.55 | 394,371 | -0.14(-0.50%) |
Jul 02, 2013 | 28.56 | 28.89 | 28.39 | 28.69 | 785,116 | +0.06(+0.21%) |
Jul 01, 2013 | 28.67 | 29.06 | 28.56 | 28.63 | 800,978 | +0.20(+0.69%) |
Jun 28, 2013 | 28.93 | 29.00 | 28.43 | 28.44 | 882,261 | -0.68(-2.34%) |
Jun 27, 2013 | 28.88 | 29.31 | 28.76 | 29.12 | 657,967 | +0.51(+1.77%) |
Jun 26, 2013 | 28.78 | 29.03 | 28.50 | 28.61 | 1,440,234 | +0.22(+0.77%) |
Jun 25, 2013 | 28.19 | 28.63 | 27.85 | 28.39 | 1,364,384 | +0.61(+2.21%) |
Jun 24, 2013 | 28.63 | 28.74 | 27.29 | 27.78 | 1,242,482 | -0.95(-3.29%) |
Jun 21, 2013 | 28.96 | 29.03 | 28.47 | 28.72 | 1,256,166 | +0.01(+0.03%) |
Jun 20, 2013 | 29.11 | 29.33 | 28.63 | 28.72 | 1,105,444 | -1.03(-3.46%) |
Jun 19, 2013 | 30.34 | 30.43 | 29.74 | 29.75 | 591,761 | -0.65(-2.14%) |
Jun 18, 2013 | 30.26 | 30.54 | 30.20 | 30.40 | 840,754 | +0.14(+0.45%) |
Jun 17, 2013 | 29.97 | 30.42 | 29.93 | 30.26 | 1,034,424 | +0.61(+2.07%) |
Jun 14, 2013 | 30.02 | 30.08 | 29.59 | 29.65 | 362,668 | -0.36(-1.18%) |
Jun 13, 2013 | 29.41 | 30.09 | 29.28 | 30.00 | 703,648 | +0.58(+1.98%) |
Jun 12, 2013 | 30.40 | 30.46 | 29.41 | 29.42 | 675,210 | -0.82(-2.70%) |
Jun 11, 2013 | 30.66 | 30.80 | 30.21 | 30.24 | 764,224 | -0.79(-2.56%) |
Jun 10, 2013 | 31.02 | 31.12 | 30.45 | 31.03 | 938,945 | +0.05(+0.17%) |
Jun 07, 2013 | 30.75 | 31.22 | 30.59 | 30.98 | 1,090,405 | +0.54(+1.79%) |
Jun 06, 2013 | 29.92 | 30.43 | 29.77 | 30.43 | 858,564 | +0.54(+1.82%) |
Jun 05, 2013 | 30.83 | 30.93 | 29.88 | 29.89 | 837,257 | -1.00(-3.23%) |
Jun 04, 2013 | 30.94 | 31.48 | 30.67 | 30.89 | 735,398 | -0.02(-0.07%) |