Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.84 | 27.84 | 27.84 | 0 | -0.20(-0.71%) | |
Aug 29, 2013 | 27.45 | 28.42 | 26.97 | 28.04 | 1,902,171 | +0.36(+1.30%) |
Aug 28, 2013 | 28.49 | 29.02 | 27.41 | 27.68 | 1,371,751 | -0.68(-2.40%) |
Aug 27, 2013 | 30.50 | 30.65 | 28.12 | 28.36 | 2,013,543 | -1.53(-5.12%) |
Aug 26, 2013 | 29.45 | 30.36 | 29.18 | 29.89 | 1,749,726 | +0.76(+2.61%) |
Aug 23, 2013 | 28.39 | 29.45 | 28.39 | 29.13 | 1,559,156 | +0.68(+2.39%) |
Aug 22, 2013 | 28.19 | 28.73 | 28.15 | 28.45 | 1,493,703 | +0.77(+2.78%) |
Aug 21, 2013 | 28.18 | 28.38 | 27.65 | 27.68 | 1,497,278 | -0.66(-2.33%) |
Aug 20, 2013 | 27.45 | 28.72 | 27.41 | 28.34 | 1,366,825 | +0.87(+3.17%) |
Aug 19, 2013 | 27.81 | 28.14 | 27.23 | 27.47 | 1,175,865 | -0.29(-1.04%) |
Aug 16, 2013 | 28.33 | 28.60 | 27.12 | 27.76 | 2,158,436 | -0.15(-0.54%) |
Aug 15, 2013 | 25.75 | 28.10 | 25.12 | 27.91 | 3,075,596 | +2.02(+7.80%) |
Aug 14, 2013 | 25.15 | 26.23 | 25.15 | 25.89 | 1,433,212 | +0.88(+3.52%) |
Aug 13, 2013 | 25.45 | 25.60 | 24.75 | 25.01 | 1,241,334 | -0.25(-0.99%) |
Aug 12, 2013 | 24.82 | 25.36 | 24.80 | 25.26 | 1,454,182 | +1.26(+5.25%) |
Aug 09, 2013 | 23.34 | 24.28 | 23.11 | 24.00 | 1,221,494 | +0.56(+2.39%) |
Aug 08, 2013 | 22.28 | 23.57 | 22.10 | 23.44 | 1,179,188 | +1.60(+7.33%) |
Aug 07, 2013 | 21.64 | 22.29 | 21.64 | 21.84 | 911,518 | +0.13(+0.60%) |
Aug 06, 2013 | 21.91 | 22.95 | 21.60 | 21.71 | 1,031,002 | -1.24(-5.40%) |
Aug 02, 2013 | 22.95 | 22.95 | 22.95 | 0 | -0.14(-0.61%) | |
Aug 01, 2013 | 23.85 | 23.96 | 23.00 | 23.09 | 1,050,467 | -0.53(-2.24%) |
Jul 31, 2013 | 23.93 | 24.15 | 23.25 | 23.62 | 1,549,208 | -0.30(-1.25%) |
Jul 30, 2013 | 23.60 | 24.16 | 23.38 | 23.92 | 1,383,629 | +0.28(+1.18%) |
Jul 29, 2013 | 23.87 | 23.96 | 23.52 | 23.64 | 778,350 | -0.12(-0.51%) |
Jul 26, 2013 | 23.50 | 24.07 | 23.44 | 23.76 | 1,203,927 | -0.14(-0.59%) |
Jul 25, 2013 | 23.45 | 24.15 | 23.34 | 23.90 | 1,793,041 | +0.40(+1.70%) |
Jul 24, 2013 | 24.14 | 24.20 | 23.06 | 23.50 | 1,537,971 | -0.80(-3.29%) |
Jul 23, 2013 | 23.51 | 24.31 | 23.22 | 24.30 | 1,514,412 | +0.77(+3.27%) |
Jul 22, 2013 | 23.29 | 23.93 | 23.09 | 23.53 | 1,729,604 | +1.30(+5.85%) |
Jul 19, 2013 | 21.72 | 22.26 | 21.67 | 22.23 | 794,712 | +0.75(+3.49%) |
Jul 18, 2013 | 22.09 | 22.23 | 21.45 | 21.48 | 1,126,001 | -0.44(-2.01%) |
Jul 17, 2013 | 22.41 | 22.61 | 21.44 | 21.92 | 1,817,933 | -0.35(-1.57%) |
Jul 16, 2013 | 21.70 | 22.33 | 21.63 | 22.27 | 1,053,498 | +0.84(+3.92%) |
Jul 15, 2013 | 21.32 | 21.55 | 21.18 | 21.43 | 1,981,951 | +0.15(+0.70%) |
Jul 12, 2013 | 21.45 | 21.50 | 20.95 | 21.28 | 1,679,372 | -0.34(-1.57%) |
Jul 11, 2013 | 21.25 | 21.66 | 20.96 | 21.62 | 1,438,686 | +1.28(+6.29%) |
Jul 10, 2013 | 20.50 | 20.59 | 20.11 | 20.34 | 834,992 | -0.10(-0.49%) |
Jul 09, 2013 | 20.20 | 20.51 | 20.14 | 20.44 | 1,176,719 | +0.47(+2.35%) |
Jul 08, 2013 | 20.23 | 20.28 | 19.83 | 19.97 | 838,295 | +0.02(+0.10%) |
Jul 05, 2013 | 19.86 | 19.98 | 19.48 | 19.95 | 1,030,286 | -0.53(-2.59%) |
Jul 04, 2013 | 20.08 | 20.78 | 20.08 | 20.48 | 199,678 | +0.13(+0.64%) |
Jul 03, 2013 | 20.30 | 20.53 | 20.03 | 20.35 | 899,188 | +0.32(+1.60%) |
Jul 02, 2013 | 21.30 | 21.35 | 19.75 | 20.03 | 2,571,281 | -0.58(-2.81%) |
Jun 28, 2013 | 20.61 | 20.61 | 20.61 | 0 | +1.49(+7.79%) | |
Jun 27, 2013 | 18.93 | 19.39 | 18.85 | 19.12 | 1,683,834 | +0.53(+2.85%) |
Jun 26, 2013 | 19.32 | 19.68 | 18.59 | 18.59 | 1,566,733 | -1.64(-8.11%) |
Jun 25, 2013 | 20.23 | 20.60 | 20.05 | 20.23 | 960,322 | +0.16(+0.80%) |
Jun 24, 2013 | 21.05 | 21.07 | 19.87 | 20.07 | 2,386,884 | -1.16(-5.46%) |
Jun 21, 2013 | 21.26 | 21.48 | 20.68 | 21.23 | 2,494,387 | +0.29(+1.38%) |
Jun 20, 2013 | 21.60 | 21.97 | 20.51 | 20.94 | 2,516,531 | -1.96(-8.56%) |
Jun 19, 2013 | 23.30 | 23.53 | 22.77 | 22.90 | 1,201,908 | -0.34(-1.46%) |
Jun 18, 2013 | 23.65 | 23.87 | 23.13 | 23.24 | 1,058,586 | -0.48(-2.02%) |
Jun 17, 2013 | 23.45 | 23.84 | 23.28 | 23.72 | 892,856 | +0.27(+1.15%) |
Jun 14, 2013 | 23.84 | 23.85 | 23.41 | 23.45 | 610,047 | -0.11(-0.47%) |
Jun 13, 2013 | 23.30 | 23.84 | 23.17 | 23.56 | 1,113,104 | -0.11(-0.46%) |
Jun 12, 2013 | 23.27 | 24.02 | 23.27 | 23.67 | 1,322,791 | +0.41(+1.76%) |
Jun 11, 2013 | 23.66 | 23.93 | 23.22 | 23.26 | 1,209,837 | -0.74(-3.08%) |
Jun 10, 2013 | 23.95 | 24.31 | 23.62 | 24.00 | 814,367 | +0.07(+0.29%) |
Jun 07, 2013 | 24.01 | 24.32 | 23.74 | 23.93 | 1,308,011 | -0.80(-3.23%) |
Jun 06, 2013 | 24.66 | 25.08 | 24.60 | 24.73 | 3,341,855 | -0.02(-0.08%) |
Jun 05, 2013 | 24.70 | 25.19 | 24.51 | 24.75 | 1,059,949 | +0.07(+0.28%) |
Jun 04, 2013 | 24.79 | 24.91 | 24.48 | 24.68 | 1,189,557 | -0.19(-0.76%) |