Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.81 | 27.81 | 27.00 | 27.22 | 0 | -0.64(-2.30%) |
Aug 29, 2013 | 27.47 | 27.96 | 27.47 | 27.86 | 183,031 | +0.37(+1.35%) |
Aug 28, 2013 | 27.35 | 27.68 | 27.19 | 27.49 | 0 | +0.06(+0.22%) |
Aug 27, 2013 | 27.58 | 27.89 | 27.39 | 27.43 | 187,966 | -0.59(-2.11%) |
Aug 26, 2013 | 28.22 | 28.43 | 27.94 | 28.02 | 0 | -0.43(-1.51%) |
Aug 23, 2013 | 28.15 | 28.69 | 27.84 | 28.45 | 0 | +0.22(+0.78%) |
Aug 22, 2013 | 27.69 | 28.48 | 27.47 | 28.23 | 495,912 | +0.56(+2.02%) |
Aug 21, 2013 | 28.90 | 28.96 | 27.43 | 27.67 | 0 | -2.12(-7.12%) |
Aug 20, 2013 | 29.29 | 29.98 | 29.08 | 29.79 | 302,018 | +0.61(+2.09%) |
Aug 19, 2013 | 29.64 | 29.65 | 29.18 | 29.18 | 117,413 | -0.59(-1.98%) |
Aug 16, 2013 | 29.85 | 30.11 | 29.69 | 29.77 | 0 | -0.25(-0.83%) |
Aug 15, 2013 | 30.48 | 30.65 | 29.93 | 30.02 | 104,671 | -0.97(-3.13%) |
Aug 14, 2013 | 31.03 | 31.30 | 30.93 | 30.99 | 184,268 | -0.04(-0.13%) |
Aug 13, 2013 | 30.88 | 31.14 | 30.55 | 31.03 | 170,375 | +0.33(+1.07%) |
Aug 12, 2013 | 29.85 | 30.83 | 29.85 | 30.70 | 78,738 | +0.69(+2.30%) |
Aug 09, 2013 | 30.03 | 30.28 | 29.68 | 30.01 | 72,494 | -0.13(-0.43%) |
Aug 08, 2013 | 29.76 | 30.17 | 29.56 | 30.14 | 110,727 | +0.64(+2.17%) |
Aug 07, 2013 | 29.93 | 30.23 | 29.43 | 29.50 | 144,677 | -0.61(-2.03%) |
Aug 06, 2013 | 30.23 | 30.41 | 29.62 | 30.11 | 96,388 | -0.17(-0.56%) |
Aug 05, 2013 | 29.94 | 30.59 | 29.94 | 30.28 | 246,421 | +0.35(+1.17%) |
Aug 02, 2013 | 29.77 | 30.31 | 29.59 | 29.93 | 127,304 | -0.06(-0.20%) |
Aug 01, 2013 | 29.37 | 30.01 | 29.34 | 29.99 | 390,358 | +0.92(+3.16%) |
Jul 31, 2013 | 29.10 | 29.39 | 28.98 | 29.07 | 0 | +0.10(+0.35%) |
Jul 30, 2013 | 28.66 | 29.07 | 28.66 | 28.97 | 0 | +0.52(+1.83%) |
Jul 29, 2013 | 29.08 | 29.39 | 28.27 | 28.45 | 0 | -0.67(-2.30%) |
Jul 26, 2013 | 28.95 | 29.46 | 28.93 | 29.12 | 0 | -0.07(-0.24%) |
Jul 25, 2013 | 28.43 | 29.30 | 28.29 | 29.19 | 0 | +0.64(+2.24%) |
Jul 24, 2013 | 28.85 | 29.30 | 28.41 | 28.55 | 0 | -0.20(-0.70%) |
Jul 23, 2013 | 28.83 | 28.93 | 28.68 | 28.75 | 0 | +0.10(+0.35%) |
Jul 22, 2013 | 28.30 | 28.66 | 28.51 | 28.65 | 0 | +0.14(+0.49%) |
Jul 19, 2013 | 28.72 | 28.84 | 28.44 | 28.51 | 0 | -0.37(-1.28%) |
Jul 18, 2013 | 29.06 | 29.21 | 28.81 | 28.88 | 0 | -0.17(-0.59%) |
Jul 17, 2013 | 29.26 | 29.43 | 28.98 | 29.05 | 374,370 | -0.10(-0.34%) |
Jul 16, 2013 | 29.43 | 29.49 | 29.10 | 29.15 | 0 | -0.24(-0.82%) |
Jul 15, 2013 | 29.54 | 29.54 | 29.14 | 29.39 | 0 | -0.15(-0.51%) |
Jul 12, 2013 | 29.45 | 29.86 | 29.30 | 29.54 | 0 | +0.05(+0.17%) |
Jul 11, 2013 | 29.29 | 29.53 | 29.01 | 29.49 | 0 | +0.61(+2.11%) |
Jul 10, 2013 | 28.22 | 29.07 | 28.22 | 28.88 | 0 | +0.72(+2.56%) |
Jul 09, 2013 | 28.34 | 28.62 | 28.12 | 28.16 | 0 | +0.04(+0.14%) |
Jul 08, 2013 | 27.76 | 28.24 | 27.70 | 28.12 | 180,425 | +0.44(+1.59%) |
Jul 05, 2013 | 27.21 | 27.69 | 26.82 | 27.68 | 0 | +0.94(+3.52%) |
Jul 03, 2013 | 26.25 | 26.91 | 26.25 | 26.74 | 0 | +0.44(+1.67%) |
Jul 02, 2013 | 26.21 | 26.42 | 25.89 | 26.30 | 167,343 | +0.15(+0.57%) |
Jul 01, 2013 | 25.44 | 26.26 | 25.33 | 26.15 | 0 | +0.86(+3.40%) |
Jun 28, 2013 | 25.28 | 25.53 | 25.08 | 25.29 | 998,586 | -0.01(-0.04%) |
Jun 27, 2013 | 24.96 | 25.31 | 24.78 | 25.30 | 0 | +0.56(+2.26%) |
Jun 26, 2013 | 25.05 | 25.15 | 24.74 | 24.74 | 0 | -0.06(-0.24%) |
Jun 25, 2013 | 25.19 | 25.40 | 24.62 | 24.80 | 0 | -0.08(-0.32%) |
Jun 24, 2013 | 25.20 | 25.40 | 24.71 | 24.88 | 0 | -0.58(-2.28%) |
Jun 21, 2013 | 25.80 | 25.87 | 25.34 | 25.46 | 497,460 | -0.25(-0.97%) |
Jun 20, 2013 | 25.89 | 26.10 | 25.70 | 25.71 | 0 | -0.49(-1.87%) |
Jun 19, 2013 | 26.26 | 26.56 | 26.11 | 26.20 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 26.20 | 26.54 | 26.05 | 26.20 | 0 | +0.10(+0.38%) |
Jun 17, 2013 | 26.62 | 26.62 | 25.88 | 26.10 | 0 | -0.20(-0.76%) |
Jun 14, 2013 | 26.82 | 26.94 | 26.16 | 26.30 | 0 | -0.49(-1.83%) |
Jun 13, 2013 | 26.50 | 26.98 | 26.38 | 26.79 | 153,788 | +0.30(+1.13%) |
Jun 12, 2013 | 27.53 | 27.53 | 26.43 | 26.49 | 110,620 | -0.88(-3.22%) |
Jun 11, 2013 | 27.77 | 27.97 | 27.35 | 27.37 | 88,877 | -0.71(-2.53%) |
Jun 10, 2013 | 27.69 | 28.10 | 27.48 | 28.08 | 0 | +0.45(+1.63%) |
Jun 07, 2013 | 27.50 | 27.84 | 27.25 | 27.63 | 0 | +0.26(+0.95%) |
Jun 06, 2013 | 27.37 | 27.53 | 27.02 | 27.37 | 136,876 | +0.09(+0.33%) |
Jun 05, 2013 | 27.61 | 27.72 | 27.17 | 27.28 | 0 | -0.44(-1.59%) |
Jun 04, 2013 | 28.14 | 28.29 | 27.45 | 27.72 | 0 | -0.46(-1.63%) |