Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.63 | 31.63 | 30.49 | 30.64 | 0 | -1.12(-3.53%) |
Aug 29, 2013 | 31.51 | 31.82 | 31.43 | 31.76 | 25,292 | +0.25(+0.79%) |
Aug 28, 2013 | 31.49 | 31.91 | 31.24 | 31.51 | 0 | -0.07(-0.22%) |
Aug 27, 2013 | 31.76 | 32.13 | 30.94 | 31.58 | 44,252 | -0.78(-2.41%) |
Aug 26, 2013 | 32.45 | 32.59 | 32.19 | 32.36 | 0 | -0.08(-0.25%) |
Aug 23, 2013 | 32.10 | 32.50 | 32.02 | 32.44 | 0 | +0.33(+1.03%) |
Aug 22, 2013 | 31.97 | 32.15 | 31.87 | 32.11 | 18,250 | +0.48(+1.52%) |
Aug 21, 2013 | 31.57 | 32.00 | 31.54 | 31.63 | 48,397 | -0.18(-0.57%) |
Aug 20, 2013 | 31.05 | 31.85 | 31.05 | 31.81 | 45,821 | +0.72(+2.32%) |
Aug 19, 2013 | 29.83 | 31.26 | 29.83 | 31.09 | 63,113 | +1.09(+3.63%) |
Aug 16, 2013 | 30.22 | 30.39 | 29.97 | 30.00 | 0 | -0.37(-1.22%) |
Aug 15, 2013 | 31.39 | 31.55 | 30.30 | 30.37 | 48,212 | -1.40(-4.41%) |
Aug 14, 2013 | 31.80 | 31.93 | 31.62 | 31.77 | 23,649 | -0.13(-0.41%) |
Aug 13, 2013 | 31.77 | 32.01 | 31.67 | 31.90 | 23,256 | +0.07(+0.22%) |
Aug 12, 2013 | 31.32 | 32.13 | 31.32 | 31.83 | 23,959 | +0.24(+0.76%) |
Aug 09, 2013 | 31.57 | 31.86 | 31.47 | 31.59 | 24,019 | -0.19(-0.60%) |
Aug 08, 2013 | 31.90 | 32.02 | 31.46 | 31.78 | 30,690 | +0.16(+0.51%) |
Aug 07, 2013 | 32.02 | 32.43 | 31.60 | 31.62 | 45,340 | -0.58(-1.80%) |
Aug 06, 2013 | 32.30 | 32.36 | 31.60 | 32.20 | 34,844 | -0.01(-0.03%) |
Aug 05, 2013 | 31.77 | 32.30 | 31.76 | 32.21 | 61,671 | +0.20(+0.62%) |
Aug 02, 2013 | 31.26 | 32.05 | 31.16 | 32.01 | 53,372 | +0.47(+1.49%) |
Aug 01, 2013 | 31.77 | 32.04 | 31.25 | 31.54 | 41,199 | +0.09(+0.29%) |
Jul 31, 2013 | 31.84 | 32.25 | 31.44 | 31.45 | 0 | -0.31(-0.98%) |
Jul 30, 2013 | 31.82 | 32.02 | 31.51 | 31.76 | 0 | -0.05(-0.16%) |
Jul 29, 2013 | 31.90 | 32.25 | 31.74 | 31.81 | 0 | -0.20(-0.62%) |
Jul 26, 2013 | 32.42 | 32.51 | 31.94 | 32.01 | 0 | -0.76(-2.32%) |
Jul 25, 2013 | 32.00 | 33.19 | 32.00 | 32.77 | 0 | +0.59(+1.83%) |
Jul 24, 2013 | 32.13 | 32.37 | 32.06 | 32.18 | 0 | +0.17(+0.53%) |
Jul 23, 2013 | 31.87 | 32.02 | 31.67 | 32.01 | 0 | +0.21(+0.66%) |
Jul 22, 2013 | 31.72 | 32.05 | 31.59 | 31.80 | 0 | -0.25(-0.78%) |
Jul 19, 2013 | 31.95 | 32.12 | 31.70 | 32.05 | 0 | +0.05(+0.16%) |
Jul 18, 2013 | 31.90 | 32.18 | 31.87 | 32.00 | 0 | +0.20(+0.63%) |
Jul 17, 2013 | 32.62 | 32.64 | 31.58 | 31.80 | 49,753 | -0.44(-1.36%) |
Jul 16, 2013 | 32.39 | 32.44 | 31.72 | 32.24 | 0 | -0.22(-0.68%) |
Jul 15, 2013 | 32.93 | 33.20 | 32.28 | 32.46 | 0 | -0.34(-1.04%) |
Jul 12, 2013 | 32.99 | 33.21 | 32.63 | 32.80 | 0 | -0.36(-1.09%) |
Jul 11, 2013 | 33.35 | 33.46 | 32.92 | 33.16 | 0 | +0.25(+0.76%) |
Jul 10, 2013 | 32.92 | 33.10 | 32.76 | 32.91 | 0 | -0.12(-0.36%) |
Jul 09, 2013 | 32.61 | 33.11 | 32.41 | 33.03 | 0 | +0.61(+1.88%) |
Jul 08, 2013 | 32.90 | 32.93 | 32.00 | 32.42 | 0 | -0.35(-1.07%) |
Jul 05, 2013 | 32.50 | 32.77 | 32.17 | 32.77 | 0 | +0.65(+2.02%) |
Jul 03, 2013 | 31.84 | 32.31 | 31.43 | 32.12 | 0 | +0.03(+0.09%) |
Jul 02, 2013 | 31.81 | 32.10 | 31.50 | 32.09 | 0 | +0.15(+0.47%) |
Jul 01, 2013 | 31.35 | 31.99 | 31.13 | 31.94 | 0 | +0.66(+2.11%) |
Jun 28, 2013 | 31.56 | 31.85 | 31.27 | 31.28 | 97,994 | -0.49(-1.54%) |
Jun 27, 2013 | 31.00 | 31.99 | 30.92 | 31.77 | 0 | +0.98(+3.18%) |
Jun 26, 2013 | 31.61 | 31.61 | 30.51 | 30.79 | 0 | -0.70(-2.22%) |
Jun 25, 2013 | 30.36 | 31.58 | 30.22 | 31.49 | 0 | +1.66(+5.56%) |
Jun 24, 2013 | 29.48 | 30.49 | 29.48 | 29.83 | 0 | -0.21(-0.70%) |
Jun 21, 2013 | 29.81 | 30.20 | 29.35 | 30.04 | 91,958 | +0.40(+1.35%) |
Jun 20, 2013 | 30.42 | 30.42 | 29.34 | 29.64 | 0 | -1.36(-4.39%) |
Jun 19, 2013 | 31.34 | 31.55 | 30.98 | 31.00 | 0 | -0.23(-0.74%) |
Jun 18, 2013 | 31.24 | 31.49 | 30.99 | 31.23 | 0 | +0.14(+0.45%) |
Jun 17, 2013 | 31.22 | 31.45 | 30.75 | 31.09 | 0 | +0.35(+1.14%) |
Jun 14, 2013 | 31.35 | 31.36 | 30.63 | 30.74 | 0 | -0.66(-2.10%) |
Jun 13, 2013 | 30.82 | 31.66 | 30.66 | 31.40 | 45,560 | +0.56(+1.82%) |
Jun 12, 2013 | 31.62 | 31.62 | 30.81 | 30.84 | 22,141 | -0.52(-1.66%) |
Jun 11, 2013 | 31.09 | 31.91 | 30.87 | 31.36 | 21,093 | -0.21(-0.67%) |
Jun 10, 2013 | 31.41 | 31.78 | 31.00 | 31.57 | 0 | +0.45(+1.45%) |
Jun 07, 2013 | 31.76 | 31.98 | 30.79 | 31.12 | 0 | -0.37(-1.17%) |
Jun 06, 2013 | 31.43 | 31.78 | 30.90 | 31.49 | 71,546 | +0.13(+0.41%) |
Jun 05, 2013 | 32.50 | 32.93 | 31.11 | 31.36 | 0 | -1.15(-3.54%) |
Jun 04, 2013 | 33.18 | 33.49 | 31.95 | 32.51 | 0 | -0.69(-2.08%) |