Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.38 | 29.14 | 28.38 | 28.99 | 0 | +0.50(+1.77%) |
Aug 29, 2013 | 28.67 | 29.00 | 28.27 | 28.48 | 14,185 | -0.18(-0.64%) |
Aug 28, 2013 | 27.46 | 28.79 | 27.46 | 28.67 | 0 | +1.17(+4.27%) |
Aug 27, 2013 | 28.22 | 28.96 | 27.18 | 27.50 | 34,696 | -1.20(-4.18%) |
Aug 26, 2013 | 29.02 | 29.68 | 28.38 | 28.69 | 0 | -0.28(-0.96%) |
Aug 23, 2013 | 28.81 | 29.02 | 28.40 | 28.97 | 0 | +0.22(+0.76%) |
Aug 22, 2013 | 27.92 | 29.01 | 27.92 | 28.75 | 9,986 | +0.29(+1.00%) |
Aug 21, 2013 | 28.14 | 29.00 | 27.85 | 28.47 | 0 | +0.07(+0.24%) |
Aug 20, 2013 | 28.56 | 28.76 | 28.14 | 28.40 | 16,471 | -0.09(-0.32%) |
Aug 19, 2013 | 28.35 | 29.12 | 28.03 | 28.49 | 36,404 | -0.06(-0.21%) |
Aug 16, 2013 | 28.27 | 28.63 | 28.22 | 28.55 | 0 | +0.43(+1.52%) |
Aug 15, 2013 | 28.03 | 28.37 | 27.69 | 28.12 | 27,363 | -0.16(-0.56%) |
Aug 14, 2013 | 28.51 | 28.51 | 28.26 | 28.28 | 20,596 | -0.16(-0.56%) |
Aug 13, 2013 | 28.04 | 28.53 | 27.93 | 28.44 | 43,569 | +0.68(+2.45%) |
Aug 12, 2013 | 27.63 | 27.89 | 26.23 | 27.76 | 37,578 | +0.01(+0.03%) |
Aug 09, 2013 | 28.53 | 28.53 | 27.39 | 27.76 | 46,475 | -1.56(-5.32%) |
Aug 08, 2013 | 29.34 | 29.96 | 29.11 | 29.32 | 14,681 | +0.44(+1.51%) |
Aug 07, 2013 | 29.99 | 30.20 | 28.77 | 28.88 | 20,269 | -1.48(-4.89%) |
Aug 06, 2013 | 30.35 | 30.45 | 29.77 | 30.36 | 16,730 | -0.03(-0.08%) |
Aug 05, 2013 | 28.62 | 30.94 | 28.62 | 30.39 | 11,026 | +0.20(+0.67%) |
Aug 02, 2013 | 30.35 | 30.46 | 29.77 | 30.19 | 32,719 | -0.17(-0.55%) |
Aug 01, 2013 | 29.66 | 30.70 | 29.50 | 30.35 | 42,925 | +0.90(+3.05%) |
Jul 31, 2013 | 29.40 | 30.55 | 28.70 | 29.46 | 0 | +0.31(+1.06%) |
Jul 30, 2013 | 30.28 | 30.68 | 29.11 | 29.15 | 0 | -1.02(-3.39%) |
Jul 29, 2013 | 30.72 | 31.19 | 30.16 | 30.17 | 0 | -0.60(-1.93%) |
Jul 26, 2013 | 31.15 | 31.83 | 30.72 | 30.77 | 0 | -0.79(-2.50%) |
Jul 25, 2013 | 30.79 | 31.56 | 30.39 | 31.55 | 0 | +0.77(+2.51%) |
Jul 24, 2013 | 31.43 | 32.02 | 30.75 | 30.78 | 0 | -0.58(-1.84%) |
Jul 23, 2013 | 31.42 | 31.49 | 31.18 | 31.36 | 0 | +0.21(+0.67%) |
Jul 22, 2013 | 31.60 | 31.60 | 30.99 | 31.15 | 0 | -0.11(-0.35%) |
Jul 19, 2013 | 30.51 | 31.50 | 30.51 | 31.26 | 0 | +0.68(+2.22%) |
Jul 18, 2013 | 30.96 | 31.47 | 30.46 | 30.58 | 0 | +0.10(+0.34%) |
Jul 17, 2013 | 30.55 | 30.62 | 30.04 | 30.48 | 14,356 | +0.22(+0.73%) |
Jul 16, 2013 | 29.98 | 30.53 | 29.98 | 30.25 | 0 | +0.22(+0.73%) |
Jul 15, 2013 | 29.68 | 30.10 | 29.68 | 30.04 | 0 | +0.29(+0.99%) |
Jul 12, 2013 | 28.95 | 30.07 | 28.95 | 29.74 | 0 | +0.72(+2.48%) |
Jul 11, 2013 | 28.81 | 29.11 | 28.51 | 29.02 | 0 | +0.71(+2.52%) |
Jul 10, 2013 | 28.06 | 28.64 | 28.06 | 28.31 | 0 | +0.14(+0.51%) |
Jul 09, 2013 | 28.21 | 28.50 | 27.93 | 28.17 | 0 | +0.23(+0.84%) |
Jul 08, 2013 | 28.33 | 28.51 | 27.66 | 27.93 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 28.36 | 28.36 | 27.67 | 27.93 | 0 | +0.17(+0.60%) |
Jul 03, 2013 | 28.38 | 28.56 | 27.67 | 27.76 | 0 | -0.05(-0.18%) |
Jul 02, 2013 | 27.67 | 27.86 | 27.43 | 27.81 | 0 | +0.08(+0.30%) |
Jul 01, 2013 | 27.80 | 28.08 | 26.99 | 27.73 | 0 | +0.08(+0.27%) |
Jun 28, 2013 | 27.98 | 28.51 | 27.51 | 27.65 | 90,120 | -0.36(-1.29%) |
Jun 27, 2013 | 27.70 | 28.14 | 27.58 | 28.02 | 0 | +0.39(+1.43%) |
Jun 26, 2013 | 26.38 | 27.87 | 26.13 | 27.62 | 0 | +1.17(+4.44%) |
Jun 25, 2013 | 26.23 | 26.84 | 25.74 | 26.45 | 0 | +0.78(+3.04%) |
Jun 24, 2013 | 27.24 | 27.24 | 25.67 | 25.67 | 0 | -2.14(-7.69%) |
Jun 21, 2013 | 29.16 | 29.16 | 27.71 | 27.81 | 62,002 | -1.25(-4.30%) |
Jun 20, 2013 | 29.61 | 30.15 | 29.03 | 29.06 | 0 | -0.99(-3.29%) |
Jun 19, 2013 | 30.35 | 30.87 | 30.04 | 30.04 | 0 | -0.43(-1.40%) |
Jun 18, 2013 | 30.05 | 30.74 | 29.99 | 30.47 | 0 | +0.49(+1.65%) |
Jun 17, 2013 | 30.36 | 31.06 | 29.57 | 29.98 | 0 | +0.04(+0.14%) |
Jun 14, 2013 | 30.48 | 30.48 | 29.11 | 29.94 | 0 | -0.70(-2.27%) |
Jun 13, 2013 | 30.52 | 30.73 | 30.43 | 30.63 | 27,690 | -0.01(-0.03%) |
Jun 12, 2013 | 30.41 | 30.80 | 30.40 | 30.64 | 17,219 | +0.04(+0.14%) |
Jun 11, 2013 | 30.65 | 30.95 | 30.40 | 30.60 | 0 | -0.42(-1.35%) |
Jun 10, 2013 | 30.90 | 31.03 | 30.40 | 31.02 | 0 | +0.31(+1.01%) |
Jun 07, 2013 | 30.57 | 30.93 | 30.34 | 30.71 | 0 | +0.31(+1.02%) |
Jun 06, 2013 | 30.35 | 30.61 | 29.97 | 30.40 | 28,138 | +0.04(+0.14%) |
Jun 05, 2013 | 30.44 | 30.66 | 30.12 | 30.35 | 0 | -0.34(-1.09%) |
Jun 04, 2013 | 31.08 | 31.39 | 30.48 | 30.69 | 0 | -0.43(-1.37%) |