Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.04 | 0 | -0.44(-1.54%) |
Aug 29, 2013 | 28.21 | 28.72 | 28.08 | 28.48 | 567,238 | +0.23(+0.83%) |
Aug 28, 2013 | 28.15 | 28.36 | 28.02 | 28.25 | 0 | +0.16(+0.57%) |
Aug 27, 2013 | 28.69 | 28.75 | 28.04 | 28.09 | 0 | -0.91(-3.15%) |
Aug 26, 2013 | 28.97 | 29.19 | 28.76 | 29.00 | 902,468 | +0.04(+0.12%) |
Aug 23, 2013 | 29.59 | 29.66 | 28.91 | 28.97 | 0 | -0.56(-1.91%) |
Aug 22, 2013 | 28.91 | 29.57 | 28.89 | 29.53 | 0 | +0.65(+2.27%) |
Aug 21, 2013 | 28.73 | 29.05 | 28.66 | 28.88 | 0 | +0.11(+0.37%) |
Aug 20, 2013 | 28.69 | 28.98 | 28.44 | 28.77 | 988,640 | +0.12(+0.41%) |
Aug 19, 2013 | 28.92 | 29.06 | 28.64 | 28.65 | 959,781 | -0.22(-0.75%) |
Aug 16, 2013 | 28.73 | 29.28 | 28.69 | 28.87 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 29.16 | 29.51 | 28.81 | 28.86 | 871,557 | -0.56(-1.92%) |
Aug 14, 2013 | 29.54 | 29.69 | 29.37 | 29.43 | 0 | -0.26(-0.87%) |
Aug 13, 2013 | 29.67 | 29.80 | 29.40 | 29.68 | 613,229 | +0.02(+0.06%) |
Aug 12, 2013 | 29.38 | 29.84 | 29.37 | 29.67 | 808,393 | +0.17(+0.58%) |
Aug 09, 2013 | 29.23 | 29.71 | 29.07 | 29.50 | 1,212,249 | +0.30(+1.04%) |
Aug 08, 2013 | 29.51 | 29.58 | 29.11 | 29.19 | 1,202,533 | -0.21(-0.70%) |
Aug 07, 2013 | 29.52 | 29.63 | 29.24 | 29.40 | 850,183 | -0.14(-0.48%) |
Aug 06, 2013 | 29.63 | 29.80 | 29.38 | 29.54 | 1,265,801 | -0.11(-0.36%) |
Aug 05, 2013 | 30.00 | 30.18 | 29.54 | 29.65 | 2,282,367 | -0.53(-1.75%) |
Aug 02, 2013 | 29.38 | 30.23 | 29.30 | 30.18 | 1,797,075 | +0.83(+2.83%) |
Aug 01, 2013 | 29.27 | 29.46 | 29.07 | 29.34 | 1,472,307 | +0.31(+1.08%) |
Jul 31, 2013 | 28.78 | 29.34 | 28.73 | 29.03 | 0 | +0.32(+1.12%) |
Jul 30, 2013 | 28.37 | 29.14 | 28.16 | 28.71 | 0 | +0.20(+0.69%) |
Jul 29, 2013 | 28.40 | 29.16 | 27.72 | 28.51 | 0 | -0.49(-1.70%) |
Jul 26, 2013 | 27.86 | 29.32 | 27.42 | 29.00 | 0 | +0.47(+1.66%) |
Jul 25, 2013 | 26.78 | 28.86 | 25.76 | 28.53 | 4,010,680 | +2.52(+9.69%) |
Jul 24, 2013 | 26.09 | 26.18 | 25.88 | 26.01 | 0 | +0.08(+0.31%) |
Jul 23, 2013 | 26.11 | 26.15 | 25.92 | 25.93 | 0 | -0.07(-0.27%) |
Jul 22, 2013 | 25.86 | 26.07 | 25.83 | 26.00 | 0 | +0.10(+0.38%) |
Jul 19, 2013 | 25.99 | 25.99 | 25.64 | 25.90 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 26.06 | 26.13 | 25.84 | 25.96 | 0 | -0.07(-0.27%) |
Jul 17, 2013 | 26.13 | 26.19 | 25.96 | 26.04 | 511,942 | +0.07(+0.28%) |
Jul 16, 2013 | 26.35 | 26.42 | 25.94 | 25.96 | 0 | -0.29(-1.09%) |
Jul 15, 2013 | 26.14 | 26.45 | 26.12 | 26.25 | 0 | +0.15(+0.58%) |
Jul 12, 2013 | 25.89 | 26.17 | 25.78 | 26.10 | 0 | +0.06(+0.24%) |
Jul 11, 2013 | 25.97 | 26.12 | 25.84 | 26.04 | 0 | +0.21(+0.80%) |
Jul 10, 2013 | 25.68 | 25.86 | 25.53 | 25.83 | 0 | +0.10(+0.38%) |
Jul 09, 2013 | 25.55 | 25.89 | 25.55 | 25.73 | 0 | +0.27(+1.05%) |
Jul 08, 2013 | 25.18 | 25.47 | 25.02 | 25.46 | 0 | +0.51(+2.04%) |
Jul 05, 2013 | 24.62 | 25.03 | 24.59 | 24.95 | 0 | +0.39(+1.60%) |
Jul 03, 2013 | 24.30 | 24.70 | 24.26 | 24.56 | 0 | +0.20(+0.81%) |
Jul 02, 2013 | 24.34 | 24.71 | 24.27 | 24.36 | 0 | -0.10(-0.40%) |
Jul 01, 2013 | 24.30 | 24.56 | 24.18 | 24.46 | 0 | +0.35(+1.45%) |
Jun 28, 2013 | 23.76 | 24.28 | 23.73 | 24.11 | 2,034,745 | +0.16(+0.67%) |
Jun 27, 2013 | 23.88 | 24.03 | 23.68 | 23.95 | 0 | +0.55(+2.37%) |
Jun 26, 2013 | 23.18 | 23.51 | 23.11 | 23.40 | 0 | +0.38(+1.67%) |
Jun 25, 2013 | 22.92 | 23.07 | 22.76 | 23.01 | 0 | +0.25(+1.10%) |
Jun 24, 2013 | 22.96 | 22.96 | 22.75 | 22.76 | 0 | -0.24(-1.05%) |
Jun 21, 2013 | 23.00 | 23.07 | 22.82 | 23.01 | 2,117,889 | +0.13(+0.59%) |
Jun 20, 2013 | 23.25 | 23.26 | 22.76 | 22.87 | 0 | -0.60(-2.55%) |
Jun 19, 2013 | 23.77 | 23.78 | 23.43 | 23.47 | 0 | -0.21(-0.89%) |
Jun 18, 2013 | 22.97 | 23.91 | 22.97 | 23.68 | 3,114,315 | +1.37(+6.15%) |
Jun 17, 2013 | 22.35 | 22.35 | 21.94 | 22.31 | 0 | +0.46(+2.09%) |
Jun 14, 2013 | 21.57 | 21.87 | 21.57 | 21.85 | 0 | +0.27(+1.24%) |
Jun 13, 2013 | 21.23 | 21.65 | 21.08 | 21.58 | 933,037 | +0.38(+1.81%) |
Jun 12, 2013 | 21.69 | 21.75 | 21.20 | 21.20 | 965,951 | -0.34(-1.58%) |
Jun 11, 2013 | 21.47 | 21.71 | 21.36 | 21.54 | 867,390 | -0.24(-1.11%) |
Jun 10, 2013 | 21.89 | 21.93 | 21.67 | 21.78 | 0 | -0.04(-0.16%) |
Jun 07, 2013 | 21.70 | 21.87 | 21.61 | 21.82 | 0 | +0.23(+1.08%) |
Jun 06, 2013 | 21.45 | 21.58 | 21.43 | 21.58 | 0 | +0.16(+0.75%) |
Jun 05, 2013 | 21.45 | 21.58 | 21.39 | 21.42 | 0 | -0.13(-0.62%) |
Jun 04, 2013 | 21.49 | 21.74 | 21.42 | 21.56 | 0 | +0.09(+0.42%) |