Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.62 | 29.70 | 28.92 | 29.35 | 0 | -0.24(-0.81%) |
Aug 29, 2013 | 29.43 | 29.64 | 29.32 | 29.59 | 153,959 | +0.16(+0.54%) |
Aug 28, 2013 | 29.24 | 29.60 | 29.16 | 29.43 | 0 | +0.30(+1.03%) |
Aug 27, 2013 | 29.93 | 30.08 | 28.97 | 29.13 | 548,814 | -1.44(-4.72%) |
Aug 26, 2013 | 31.11 | 31.22 | 30.48 | 30.58 | 0 | -0.46(-1.50%) |
Aug 23, 2013 | 30.99 | 31.20 | 30.59 | 31.04 | 0 | +0.27(+0.86%) |
Aug 22, 2013 | 30.19 | 30.87 | 30.19 | 30.77 | 119,003 | +0.80(+2.66%) |
Aug 21, 2013 | 29.93 | 30.48 | 29.70 | 29.98 | 0 | -0.07(-0.22%) |
Aug 20, 2013 | 29.41 | 30.09 | 29.10 | 30.04 | 115,339 | +0.84(+2.87%) |
Aug 19, 2013 | 29.22 | 29.46 | 29.07 | 29.21 | 193,721 | -0.26(-0.87%) |
Aug 16, 2013 | 29.21 | 29.87 | 28.86 | 29.46 | 0 | +0.21(+0.71%) |
Aug 15, 2013 | 29.87 | 29.92 | 28.82 | 29.26 | 470,857 | -0.66(-2.19%) |
Aug 14, 2013 | 30.50 | 30.50 | 29.90 | 29.91 | 348,676 | -0.60(-1.96%) |
Aug 13, 2013 | 30.81 | 30.91 | 30.18 | 30.51 | 224,940 | -0.17(-0.54%) |
Aug 12, 2013 | 30.42 | 30.77 | 30.09 | 30.68 | 201,697 | +0.07(+0.22%) |
Aug 09, 2013 | 30.63 | 30.93 | 30.49 | 30.61 | 172,898 | -0.02(-0.08%) |
Aug 08, 2013 | 30.49 | 31.26 | 30.43 | 30.63 | 369,322 | +0.30(+0.98%) |
Aug 07, 2013 | 30.34 | 30.48 | 29.92 | 30.34 | 646,850 | +0.04(+0.14%) |
Aug 06, 2013 | 30.87 | 31.00 | 29.95 | 30.29 | 269,217 | -0.56(-1.83%) |
Aug 05, 2013 | 31.13 | 31.31 | 30.77 | 30.86 | 441,922 | -0.23(-0.75%) |
Aug 02, 2013 | 31.23 | 31.40 | 30.74 | 31.09 | 493,555 | -0.14(-0.45%) |
Aug 01, 2013 | 30.04 | 31.32 | 28.58 | 31.23 | 1,029,801 | +1.42(+4.76%) |
Jul 31, 2013 | 29.34 | 30.12 | 29.27 | 29.81 | 0 | +0.54(+1.84%) |
Jul 30, 2013 | 28.86 | 29.64 | 28.86 | 29.27 | 0 | +0.46(+1.61%) |
Jul 29, 2013 | 28.24 | 28.82 | 28.23 | 28.81 | 0 | +0.81(+2.90%) |
Jul 26, 2013 | 28.56 | 28.63 | 27.34 | 28.00 | 0 | -0.79(-2.74%) |
Jul 25, 2013 | 30.94 | 31.17 | 28.68 | 28.78 | 0 | -0.67(-2.28%) |
Jul 24, 2013 | 30.22 | 30.22 | 28.71 | 29.46 | 823,536 | -0.39(-1.31%) |
Jul 23, 2013 | 30.86 | 30.95 | 29.24 | 29.85 | 0 | -0.73(-2.39%) |
Jul 22, 2013 | 30.06 | 30.86 | 29.82 | 30.58 | 0 | +0.76(+2.53%) |
Jul 19, 2013 | 29.46 | 29.99 | 28.63 | 29.82 | 0 | +0.37(+1.27%) |
Jul 18, 2013 | 28.00 | 30.36 | 27.88 | 29.45 | 0 | +1.73(+6.23%) |
Jul 17, 2013 | 27.59 | 27.82 | 27.42 | 27.72 | 331,824 | +0.36(+1.33%) |
Jul 16, 2013 | 26.59 | 27.51 | 26.38 | 27.36 | 0 | +0.78(+2.93%) |
Jul 15, 2013 | 26.64 | 27.22 | 26.55 | 26.58 | 0 | -0.02(-0.06%) |
Jul 12, 2013 | 26.61 | 26.73 | 26.40 | 26.59 | 0 | +0.06(+0.22%) |
Jul 11, 2013 | 26.46 | 26.62 | 26.23 | 26.53 | 0 | +0.49(+1.88%) |
Jul 10, 2013 | 26.55 | 26.65 | 25.97 | 26.05 | 0 | -0.51(-1.91%) |
Jul 09, 2013 | 26.36 | 26.62 | 26.01 | 26.55 | 0 | +0.50(+1.91%) |
Jul 08, 2013 | 26.72 | 26.83 | 25.60 | 26.05 | 0 | -0.64(-2.39%) |
Jul 05, 2013 | 26.55 | 26.89 | 25.93 | 26.69 | 0 | +0.47(+1.80%) |
Jul 03, 2013 | 25.94 | 26.25 | 25.48 | 26.22 | 0 | +0.08(+0.32%) |
Jul 02, 2013 | 27.46 | 27.74 | 26.11 | 26.14 | 0 | -1.47(-5.32%) |
Jul 01, 2013 | 28.21 | 28.45 | 27.56 | 27.61 | 0 | -0.20(-0.72%) |
Jun 28, 2013 | 27.44 | 28.42 | 27.26 | 27.80 | 749,803 | +0.37(+1.36%) |
Jun 27, 2013 | 26.68 | 27.51 | 26.58 | 27.43 | 0 | +1.14(+4.36%) |
Jun 26, 2013 | 26.39 | 26.52 | 26.07 | 26.29 | 220,025 | +0.40(+1.54%) |
Jun 25, 2013 | 25.55 | 26.05 | 25.36 | 25.89 | 0 | +0.67(+2.67%) |
Jun 24, 2013 | 25.64 | 25.74 | 24.78 | 25.22 | 0 | -0.79(-3.03%) |
Jun 21, 2013 | 26.99 | 27.20 | 25.51 | 26.00 | 362,787 | -0.83(-3.09%) |
Jun 20, 2013 | 27.02 | 27.12 | 26.45 | 26.83 | 0 | -0.61(-2.24%) |
Jun 19, 2013 | 28.03 | 28.03 | 27.43 | 27.45 | 0 | -0.58(-2.07%) |
Jun 18, 2013 | 27.47 | 28.19 | 27.38 | 28.03 | 0 | +0.65(+2.36%) |
Jun 17, 2013 | 27.52 | 27.55 | 27.08 | 27.38 | 0 | +0.11(+0.40%) |
Jun 14, 2013 | 27.61 | 27.76 | 27.03 | 27.27 | 0 | -0.35(-1.26%) |
Jun 13, 2013 | 26.97 | 27.71 | 26.59 | 27.62 | 299,257 | +0.72(+2.68%) |
Jun 12, 2013 | 28.11 | 28.32 | 26.83 | 26.90 | 399,987 | -0.87(-3.14%) |
Jun 11, 2013 | 28.13 | 28.46 | 27.69 | 27.77 | 303,738 | -0.67(-2.34%) |
Jun 10, 2013 | 27.94 | 28.73 | 27.60 | 28.44 | 0 | +0.86(+3.10%) |
Jun 07, 2013 | 27.22 | 27.71 | 27.19 | 27.58 | 0 | +0.51(+1.89%) |
Jun 06, 2013 | 26.64 | 27.08 | 26.55 | 27.07 | 124,582 | +0.42(+1.58%) |
Jun 05, 2013 | 27.47 | 27.50 | 26.57 | 26.65 | 0 | -0.85(-3.08%) |
Jun 04, 2013 | 27.67 | 28.00 | 27.17 | 27.50 | 0 | -0.22(-0.80%) |