Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.59 | 29.59 | 28.00 | 28.13 | 0 | -1.50(-5.06%) |
Aug 29, 2013 | 28.67 | 29.96 | 27.40 | 29.63 | 277,193 | +0.93(+3.24%) |
Aug 28, 2013 | 28.67 | 29.62 | 28.67 | 28.70 | 0 | -0.10(-0.35%) |
Aug 27, 2013 | 30.92 | 30.99 | 28.68 | 28.80 | 332,638 | -2.53(-8.08%) |
Aug 26, 2013 | 29.90 | 32.05 | 29.90 | 31.33 | 0 | +1.36(+4.54%) |
Aug 23, 2013 | 30.30 | 30.87 | 29.60 | 29.97 | 0 | -0.23(-0.76%) |
Aug 22, 2013 | 30.25 | 30.90 | 30.13 | 30.20 | 90,387 | -0.09(-0.30%) |
Aug 21, 2013 | 30.11 | 30.83 | 29.82 | 30.29 | 0 | -0.06(-0.20%) |
Aug 20, 2013 | 29.54 | 30.98 | 28.62 | 30.35 | 384,047 | +0.82(+2.78%) |
Aug 19, 2013 | 29.48 | 30.32 | 29.25 | 29.53 | 230,456 | -0.08(-0.27%) |
Aug 16, 2013 | 30.67 | 30.82 | 29.53 | 29.61 | 0 | -0.91(-2.98%) |
Aug 15, 2013 | 29.53 | 31.07 | 29.01 | 30.52 | 522,037 | +0.62(+2.07%) |
Aug 14, 2013 | 30.41 | 30.76 | 29.82 | 29.90 | 184,326 | -0.61(-2.00%) |
Aug 13, 2013 | 32.13 | 32.29 | 30.46 | 30.51 | 342,632 | -1.76(-5.45%) |
Aug 12, 2013 | 29.63 | 32.31 | 29.62 | 32.27 | 399,537 | +2.29(+7.64%) |
Aug 09, 2013 | 30.23 | 30.52 | 29.54 | 29.98 | 219,565 | -0.77(-2.50%) |
Aug 08, 2013 | 30.11 | 31.07 | 30.11 | 30.75 | 268,303 | +0.80(+2.67%) |
Aug 07, 2013 | 32.12 | 32.35 | 29.93 | 29.95 | 544,275 | -2.23(-6.93%) |
Aug 06, 2013 | 32.75 | 32.94 | 32.00 | 32.18 | 360,260 | -0.81(-2.46%) |
Aug 05, 2013 | 33.84 | 33.86 | 32.75 | 32.99 | 234,849 | -0.71(-2.11%) |
Aug 02, 2013 | 33.22 | 33.94 | 32.80 | 33.70 | 313,156 | +0.27(+0.81%) |
Aug 01, 2013 | 34.06 | 34.37 | 33.07 | 33.43 | 623,635 | -0.58(-1.71%) |
Jul 31, 2013 | 35.00 | 35.15 | 33.64 | 34.01 | 0 | -0.89(-2.55%) |
Jul 30, 2013 | 34.40 | 35.57 | 34.19 | 34.90 | 0 | +0.80(+2.35%) |
Jul 29, 2013 | 34.00 | 34.82 | 33.50 | 34.10 | 0 | -0.30(-0.87%) |
Jul 26, 2013 | 32.85 | 34.65 | 32.36 | 34.40 | 0 | +1.16(+3.49%) |
Jul 25, 2013 | 33.44 | 33.92 | 33.01 | 33.24 | 0 | -0.20(-0.60%) |
Jul 24, 2013 | 33.46 | 34.39 | 32.66 | 33.44 | 0 | +0.39(+1.18%) |
Jul 23, 2013 | 33.71 | 33.71 | 32.80 | 33.05 | 0 | -0.37(-1.11%) |
Jul 22, 2013 | 32.55 | 34.33 | 32.32 | 33.42 | 0 | +0.65(+1.98%) |
Jul 19, 2013 | 34.76 | 35.50 | 32.31 | 32.77 | 0 | -2.20(-6.29%) |
Jul 18, 2013 | 34.00 | 35.60 | 31.62 | 34.97 | 2,627,479 | +6.40(+22.40%) |
Jul 17, 2013 | 28.20 | 29.00 | 28.00 | 28.57 | 267,027 | +0.35(+1.24%) |
Jul 16, 2013 | 29.72 | 29.96 | 28.11 | 28.22 | 446,492 | -1.85(-6.15%) |
Jul 15, 2013 | 29.04 | 30.28 | 28.84 | 30.07 | 441,839 | +1.29(+4.48%) |
Jul 12, 2013 | 29.19 | 29.88 | 28.60 | 28.78 | 0 | -0.04(-0.14%) |
Jul 11, 2013 | 28.04 | 29.03 | 27.93 | 28.82 | 0 | +1.21(+4.38%) |
Jul 10, 2013 | 27.48 | 28.28 | 26.78 | 27.61 | 0 | +0.27(+0.99%) |
Jul 09, 2013 | 27.10 | 28.14 | 26.78 | 27.34 | 0 | +0.56(+2.09%) |
Jul 08, 2013 | 25.65 | 26.92 | 25.16 | 26.78 | 0 | +1.13(+4.41%) |
Jul 05, 2013 | 26.49 | 26.49 | 25.26 | 25.65 | 0 | -0.50(-1.91%) |
Jul 03, 2013 | 28.00 | 28.69 | 25.75 | 26.15 | 0 | -3.70(-12.40%) |
Jul 02, 2013 | 30.06 | 30.81 | 29.74 | 29.85 | 0 | -0.11(-0.37%) |
Jul 01, 2013 | 28.52 | 30.61 | 28.52 | 29.96 | 0 | +1.76(+6.24%) |
Jun 28, 2013 | 28.00 | 28.49 | 27.67 | 28.20 | 562,024 | +0.22(+0.79%) |
Jun 27, 2013 | 27.00 | 28.30 | 26.73 | 27.98 | 0 | +1.23(+4.60%) |
Jun 26, 2013 | 26.97 | 27.32 | 26.70 | 26.75 | 0 | -0.02(-0.07%) |
Jun 25, 2013 | 25.64 | 26.82 | 25.64 | 26.77 | 0 | +1.33(+5.23%) |
Jun 24, 2013 | 25.54 | 25.64 | 24.81 | 25.44 | 0 | -0.45(-1.74%) |
Jun 21, 2013 | 26.52 | 26.85 | 25.38 | 25.89 | 303,128 | -0.65(-2.45%) |
Jun 20, 2013 | 26.80 | 27.00 | 26.03 | 26.54 | 0 | -0.37(-1.37%) |
Jun 19, 2013 | 27.65 | 27.89 | 26.71 | 26.91 | 0 | -0.65(-2.36%) |
Jun 18, 2013 | 27.00 | 27.65 | 26.38 | 27.56 | 0 | +0.62(+2.30%) |
Jun 17, 2013 | 27.00 | 27.55 | 26.75 | 26.94 | 0 | +0.01(+0.04%) |
Jun 14, 2013 | 27.00 | 27.06 | 26.35 | 26.93 | 0 | -0.06(-0.22%) |
Jun 13, 2013 | 26.85 | 27.75 | 26.60 | 26.99 | 271,770 | +0.04(+0.15%) |
Jun 12, 2013 | 27.00 | 27.50 | 26.56 | 26.95 | 186,091 | +0.05(+0.19%) |
Jun 11, 2013 | 26.74 | 27.17 | 26.21 | 26.90 | 193,002 | -0.10(-0.37%) |
Jun 10, 2013 | 27.38 | 27.38 | 25.71 | 27.00 | 0 | -0.05(-0.18%) |
Jun 07, 2013 | 27.00 | 28.37 | 26.73 | 27.05 | 0 | +0.12(+0.45%) |
Jun 06, 2013 | 26.50 | 27.07 | 26.19 | 26.93 | 176,101 | +0.22(+0.82%) |
Jun 05, 2013 | 26.91 | 26.97 | 26.01 | 26.71 | 0 | -0.21(-0.78%) |
Jun 04, 2013 | 25.95 | 27.00 | 25.47 | 26.92 | 0 | +0.79(+3.02%) |