Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.66 | 31.96 | 30.88 | 31.17 | 0 | -0.59(-1.87%) |
Aug 29, 2013 | 30.66 | 32.32 | 30.66 | 31.77 | 46,806 | +0.77(+2.47%) |
Aug 28, 2013 | 30.89 | 31.65 | 30.89 | 31.00 | 0 | +0.20(+0.65%) |
Aug 27, 2013 | 31.81 | 32.20 | 30.73 | 30.80 | 180,578 | -1.36(-4.21%) |
Aug 26, 2013 | 31.40 | 32.42 | 31.38 | 32.16 | 66,412 | +0.73(+2.31%) |
Aug 23, 2013 | 31.53 | 31.57 | 31.16 | 31.43 | 0 | -0.07(-0.22%) |
Aug 22, 2013 | 32.84 | 32.84 | 31.27 | 31.50 | 76,276 | +0.00(+0.00%) |
Aug 21, 2013 | 31.38 | 32.05 | 31.12 | 31.50 | 0 | +0.11(+0.35%) |
Aug 20, 2013 | 31.24 | 31.41 | 31.04 | 31.39 | 265,648 | +0.22(+0.71%) |
Aug 19, 2013 | 30.82 | 31.27 | 30.41 | 31.17 | 106,160 | +0.15(+0.48%) |
Aug 16, 2013 | 30.84 | 31.26 | 30.18 | 31.02 | 0 | +0.04(+0.11%) |
Aug 15, 2013 | 31.84 | 31.84 | 30.29 | 30.98 | 178,380 | -1.30(-4.01%) |
Aug 14, 2013 | 32.45 | 32.84 | 32.08 | 32.28 | 93,196 | -0.27(-0.81%) |
Aug 13, 2013 | 32.88 | 33.01 | 32.50 | 32.55 | 60,582 | -0.52(-1.59%) |
Aug 12, 2013 | 32.84 | 33.27 | 32.84 | 33.07 | 105,816 | +0.05(+0.17%) |
Aug 09, 2013 | 33.34 | 33.59 | 32.56 | 33.02 | 169,962 | -0.48(-1.42%) |
Aug 08, 2013 | 33.99 | 34.02 | 33.43 | 33.49 | 113,320 | -0.36(-1.08%) |
Aug 07, 2013 | 34.80 | 34.88 | 33.76 | 33.85 | 94,072 | -1.05(-3.02%) |
Aug 06, 2013 | 35.09 | 35.12 | 34.49 | 34.91 | 86,346 | -0.35(-0.99%) |
Aug 05, 2013 | 34.66 | 35.53 | 34.47 | 35.26 | 229,306 | +0.45(+1.31%) |
Aug 02, 2013 | 33.50 | 34.88 | 33.28 | 34.80 | 199,618 | +1.20(+3.59%) |
Aug 01, 2013 | 32.57 | 33.80 | 32.31 | 33.60 | 177,358 | +1.34(+4.14%) |
Jul 31, 2013 | 32.00 | 32.81 | 31.62 | 32.27 | 0 | +0.16(+0.50%) |
Jul 30, 2013 | 31.68 | 32.27 | 31.62 | 32.10 | 0 | +0.44(+1.41%) |
Jul 29, 2013 | 32.84 | 33.10 | 31.62 | 31.66 | 0 | -1.32(-4.02%) |
Jul 26, 2013 | 28.29 | 33.88 | 27.02 | 32.98 | 0 | +4.54(+15.98%) |
Jul 25, 2013 | 27.83 | 28.65 | 27.71 | 28.44 | 0 | +0.60(+2.14%) |
Jul 24, 2013 | 28.16 | 28.50 | 27.46 | 27.84 | 0 | -0.23(-0.80%) |
Jul 23, 2013 | 28.67 | 28.81 | 27.89 | 28.07 | 0 | -0.44(-1.54%) |
Jul 22, 2013 | 28.61 | 28.75 | 28.32 | 28.51 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 28.93 | 28.93 | 27.67 | 28.51 | 0 | -0.45(-1.57%) |
Jul 18, 2013 | 28.77 | 29.32 | 28.62 | 28.96 | 0 | +0.36(+1.28%) |
Jul 17, 2013 | 28.88 | 29.00 | 28.23 | 28.60 | 103,418 | -0.20(-0.69%) |
Jul 16, 2013 | 29.00 | 29.05 | 28.57 | 28.80 | 0 | -0.12(-0.41%) |
Jul 15, 2013 | 29.25 | 29.50 | 28.68 | 28.92 | 0 | -0.33(-1.13%) |
Jul 12, 2013 | 28.76 | 29.80 | 28.76 | 29.25 | 0 | +0.49(+1.70%) |
Jul 11, 2013 | 28.82 | 28.88 | 28.50 | 28.76 | 0 | +0.33(+1.16%) |
Jul 10, 2013 | 28.40 | 28.55 | 28.21 | 28.43 | 0 | -0.04(-0.14%) |
Jul 09, 2013 | 28.70 | 28.81 | 28.32 | 28.47 | 0 | -0.09(-0.32%) |
Jul 08, 2013 | 29.10 | 29.27 | 28.35 | 28.56 | 0 | -0.37(-1.28%) |
Jul 05, 2013 | 28.39 | 29.04 | 27.98 | 28.93 | 0 | +0.98(+3.51%) |
Jul 03, 2013 | 27.73 | 28.11 | 27.58 | 27.95 | 0 | +0.08(+0.29%) |
Jul 02, 2013 | 27.56 | 28.27 | 27.52 | 27.87 | 0 | +0.28(+1.01%) |
Jul 01, 2013 | 27.68 | 27.81 | 27.38 | 27.59 | 0 | +0.09(+0.33%) |
Jun 28, 2013 | 27.25 | 28.24 | 27.14 | 27.50 | 1,153,750 | +1.14(+4.32%) |
Jun 26, 2013 | 26.00 | 26.52 | 25.95 | 26.36 | 0 | +0.59(+2.29%) |
Jun 25, 2013 | 25.59 | 25.78 | 25.33 | 25.77 | 0 | +0.51(+2.02%) |
Jun 24, 2013 | 25.73 | 25.83 | 24.65 | 25.26 | 0 | -0.74(-2.85%) |
Jun 21, 2013 | 26.79 | 27.00 | 25.68 | 26.00 | 308,606 | -0.68(-2.53%) |
Jun 20, 2013 | 27.31 | 28.19 | 26.52 | 26.68 | 0 | -1.01(-3.65%) |
Jun 19, 2013 | 27.55 | 27.95 | 27.49 | 27.68 | 0 | +0.21(+0.78%) |
Jun 18, 2013 | 28.25 | 28.67 | 26.86 | 27.47 | 0 | -0.66(-2.35%) |
Jun 17, 2013 | 26.45 | 28.34 | 26.20 | 28.13 | 0 | +1.98(+7.57%) |
Jun 14, 2013 | 26.48 | 26.61 | 25.93 | 26.15 | 0 | -0.31(-1.17%) |
Jun 13, 2013 | 26.27 | 26.69 | 26.25 | 26.46 | 116,726 | +0.12(+0.47%) |
Jun 12, 2013 | 27.08 | 27.14 | 26.18 | 26.34 | 32,998 | -0.47(-1.75%) |
Jun 11, 2013 | 26.92 | 27.12 | 26.55 | 26.80 | 0 | -0.36(-1.31%) |
Jun 10, 2013 | 27.00 | 27.16 | 26.79 | 27.16 | 0 | +0.32(+1.21%) |
Jun 07, 2013 | 26.48 | 27.00 | 26.37 | 26.84 | 0 | +0.57(+2.19%) |
Jun 06, 2013 | 27.11 | 27.11 | 26.02 | 26.26 | 200,120 | -0.76(-2.81%) |
Jun 05, 2013 | 27.18 | 27.37 | 26.65 | 27.02 | 0 | -0.11(-0.39%) |
Jun 04, 2013 | 27.25 | 27.95 | 27.02 | 27.12 | 0 | -0.04(-0.15%) |