Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.26 | 30.26 | 28.73 | 28.89 | 400,810 | -1.37(-4.51%) |
Aug 29, 2013 | 29.31 | 30.58 | 29.27 | 30.25 | 465,895 | +0.89(+3.02%) |
Aug 28, 2013 | 29.07 | 29.70 | 28.98 | 29.36 | 279,609 | +0.17(+0.59%) |
Aug 27, 2013 | 30.28 | 30.62 | 29.04 | 29.19 | 563,361 | -2.17(-6.91%) |
Aug 26, 2013 | 31.60 | 31.95 | 31.04 | 31.36 | 284,469 | -0.03(-0.10%) |
Aug 23, 2013 | 31.41 | 31.47 | 30.78 | 31.39 | 376,807 | +0.26(+0.82%) |
Aug 22, 2013 | 30.22 | 31.21 | 30.21 | 31.13 | 285,295 | +1.26(+4.22%) |
Aug 21, 2013 | 30.10 | 30.82 | 29.49 | 29.87 | 596,231 | -0.62(-2.02%) |
Aug 20, 2013 | 29.30 | 30.64 | 29.27 | 30.49 | 544,982 | +1.36(+4.65%) |
Aug 19, 2013 | 30.06 | 30.27 | 29.13 | 29.13 | 655,798 | -0.97(-3.21%) |
Aug 16, 2013 | 30.27 | 30.73 | 30.03 | 30.10 | 495,890 | -0.45(-1.48%) |
Aug 15, 2013 | 31.17 | 31.26 | 30.31 | 30.55 | 766,394 | -1.74(-5.39%) |
Aug 14, 2013 | 32.73 | 32.82 | 32.29 | 32.29 | 387,650 | -0.36(-1.10%) |
Aug 13, 2013 | 32.91 | 32.91 | 32.06 | 32.65 | 314,604 | -0.15(-0.47%) |
Aug 12, 2013 | 31.67 | 32.85 | 31.65 | 32.80 | 285,613 | +0.50(+1.54%) |
Aug 09, 2013 | 32.21 | 32.77 | 31.85 | 32.31 | 599,416 | -0.09(-0.29%) |
Aug 08, 2013 | 32.57 | 32.81 | 31.91 | 32.40 | 575,115 | +0.40(+1.25%) |
Aug 07, 2013 | 32.40 | 32.60 | 31.79 | 32.00 | 556,833 | -0.74(-2.26%) |
Aug 06, 2013 | 33.43 | 33.54 | 32.46 | 32.74 | 440,246 | -0.98(-2.89%) |
Aug 05, 2013 | 33.32 | 33.83 | 33.14 | 33.72 | 191,356 | +0.33(+0.99%) |
Aug 02, 2013 | 32.99 | 33.48 | 32.85 | 33.39 | 373,427 | +0.06(+0.18%) |
Aug 01, 2013 | 32.94 | 33.56 | 32.86 | 33.33 | 428,789 | +1.44(+4.51%) |
Jul 31, 2013 | 32.19 | 32.94 | 31.89 | 31.89 | 575,445 | +0.05(+0.17%) |
Jul 30, 2013 | 32.03 | 32.19 | 31.51 | 31.83 | 428,397 | +0.11(+0.34%) |
Jul 29, 2013 | 32.20 | 32.56 | 31.41 | 31.72 | 430,306 | -0.67(-2.05%) |
Jul 26, 2013 | 32.28 | 32.48 | 31.74 | 32.39 | 342,781 | -0.40(-1.23%) |
Jul 25, 2013 | 31.84 | 32.92 | 31.72 | 32.79 | 392,037 | +0.84(+2.62%) |
Jul 24, 2013 | 33.24 | 33.27 | 31.83 | 31.96 | 599,349 | -0.84(-2.55%) |
Jul 23, 2013 | 33.19 | 33.23 | 32.63 | 32.79 | 292,110 | -0.07(-0.22%) |
Jul 22, 2013 | 32.84 | 33.07 | 32.48 | 32.87 | 358,678 | +0.26(+0.80%) |
Jul 19, 2013 | 32.35 | 32.64 | 32.15 | 32.61 | 248,020 | +0.12(+0.38%) |
Jul 18, 2013 | 32.13 | 32.87 | 32.05 | 32.48 | 294,086 | +0.71(+2.24%) |
Jul 17, 2013 | 32.02 | 32.28 | 31.69 | 31.77 | 360,628 | +0.24(+0.77%) |
Jul 16, 2013 | 32.04 | 32.06 | 31.28 | 31.53 | 483,769 | -0.38(-1.20%) |
Jul 15, 2013 | 31.39 | 32.06 | 31.33 | 31.91 | 314,943 | +0.71(+2.29%) |
Jul 12, 2013 | 31.00 | 31.53 | 30.98 | 31.20 | 406,258 | +0.24(+0.78%) |
Jul 11, 2013 | 31.10 | 31.10 | 30.49 | 30.96 | 400,756 | +1.07(+3.58%) |
Jul 10, 2013 | 29.68 | 29.98 | 29.44 | 29.89 | 545,952 | +0.22(+0.73%) |
Jul 09, 2013 | 29.42 | 29.83 | 29.07 | 29.67 | 391,595 | +0.78(+2.70%) |
Jul 08, 2013 | 28.91 | 29.16 | 28.73 | 28.89 | 391,440 | +0.33(+1.14%) |
Jul 05, 2013 | 28.27 | 28.58 | 27.45 | 28.57 | 441,900 | +1.19(+4.33%) |
Jul 03, 2013 | 26.93 | 27.61 | 26.80 | 27.38 | 244,581 | +0.13(+0.48%) |
Jul 02, 2013 | 27.30 | 27.79 | 26.67 | 27.25 | 524,809 | +0.01(+0.05%) |
Jul 01, 2013 | 26.52 | 27.64 | 26.51 | 27.23 | 445,984 | +1.36(+5.26%) |
Jun 28, 2013 | 26.36 | 26.74 | 25.87 | 25.87 | 619,467 | +0.65(+2.56%) |
Jun 26, 2013 | 25.61 | 25.68 | 24.94 | 25.23 | 601,902 | +0.31(+1.25%) |
Jun 25, 2013 | 24.88 | 25.06 | 24.36 | 24.92 | 427,184 | +0.69(+2.83%) |
Jun 24, 2013 | 24.37 | 24.82 | 23.53 | 24.23 | 923,301 | -0.81(-3.25%) |
Jun 21, 2013 | 25.00 | 25.35 | 24.21 | 25.05 | 611,517 | +0.04(+0.16%) |
Jun 20, 2013 | 26.10 | 26.10 | 24.68 | 25.01 | 831,462 | -2.18(-8.01%) |
Jun 19, 2013 | 28.13 | 28.29 | 27.05 | 27.19 | 669,650 | -0.93(-3.30%) |
Jun 18, 2013 | 27.37 | 28.38 | 27.28 | 28.11 | 461,263 | +0.93(+3.43%) |
Jun 17, 2013 | 27.36 | 27.62 | 26.72 | 27.18 | 346,376 | +0.45(+1.68%) |
Jun 14, 2013 | 27.22 | 27.44 | 26.45 | 26.73 | 422,529 | -0.57(-2.08%) |
Jun 13, 2013 | 25.95 | 27.50 | 25.65 | 27.30 | 624,134 | +1.32(+5.08%) |
Jun 12, 2013 | 27.23 | 27.34 | 25.86 | 25.98 | 609,405 | -0.76(-2.84%) |
Jun 11, 2013 | 26.67 | 27.35 | 26.04 | 26.74 | 747,648 | -0.90(-3.25%) |
Jun 10, 2013 | 27.53 | 27.64 | 26.84 | 27.63 | 581,658 | +0.52(+1.93%) |
Jun 07, 2013 | 26.92 | 27.33 | 26.43 | 27.11 | 2,326,870 | +0.57(+2.16%) |
Jun 06, 2013 | 25.69 | 26.54 | 25.20 | 26.54 | 930,780 | +0.85(+3.29%) |
Jun 05, 2013 | 26.68 | 26.76 | 25.52 | 25.69 | 1,231,115 | -1.06(-3.97%) |
Jun 04, 2013 | 27.57 | 28.01 | 26.15 | 26.75 | 1,262,568 | -0.86(-3.11%) |