Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.50 | 28.17 | 27.45 | 28.09 | 161,715 | +0.51(+1.85%) |
Aug 29, 2013 | 26.34 | 27.69 | 26.32 | 27.58 | 108,537 | +1.06(+4.01%) |
Aug 28, 2013 | 26.29 | 26.76 | 26.04 | 26.52 | 95,772 | +0.28(+1.08%) |
Aug 27, 2013 | 27.71 | 28.02 | 26.06 | 26.24 | 178,008 | -1.85(-6.59%) |
Aug 26, 2013 | 27.36 | 28.19 | 26.83 | 28.09 | 145,704 | +0.64(+2.34%) |
Aug 23, 2013 | 26.05 | 27.61 | 26.05 | 27.45 | 233,390 | +1.71(+6.63%) |
Aug 22, 2013 | 25.11 | 26.07 | 25.01 | 25.74 | 105,052 | +0.66(+2.61%) |
Aug 21, 2013 | 24.02 | 25.21 | 24.01 | 25.08 | 124,104 | +0.94(+3.89%) |
Aug 20, 2013 | 23.90 | 24.59 | 23.35 | 24.14 | 142,262 | +0.20(+0.85%) |
Aug 19, 2013 | 24.05 | 24.24 | 23.70 | 23.94 | 63,923 | -0.11(-0.45%) |
Aug 16, 2013 | 24.11 | 24.22 | 23.61 | 24.05 | 84,125 | -0.20(-0.84%) |
Aug 15, 2013 | 25.09 | 25.40 | 24.12 | 24.25 | 145,528 | -1.17(-4.61%) |
Aug 14, 2013 | 24.46 | 25.65 | 24.46 | 25.43 | 169,490 | +0.75(+3.04%) |
Aug 13, 2013 | 24.83 | 25.05 | 24.53 | 24.68 | 70,750 | -0.15(-0.59%) |
Aug 12, 2013 | 24.67 | 25.34 | 23.68 | 24.82 | 103,012 | -0.32(-1.28%) |
Aug 09, 2013 | 25.53 | 27.20 | 24.59 | 25.14 | 469,653 | -0.30(-1.17%) |
Aug 08, 2013 | 25.07 | 25.61 | 21.31 | 25.44 | 740,441 | +0.34(+1.36%) |
Aug 07, 2013 | 25.82 | 26.16 | 24.78 | 25.10 | 295,305 | -0.70(-2.71%) |
Aug 06, 2013 | 26.59 | 26.70 | 25.69 | 25.80 | 85,376 | -0.59(-2.24%) |
Aug 05, 2013 | 26.92 | 27.50 | 26.23 | 26.39 | 147,430 | -0.42(-1.58%) |
Aug 02, 2013 | 26.21 | 27.12 | 26.16 | 26.81 | 96,500 | +0.65(+2.48%) |
Aug 01, 2013 | 26.29 | 26.72 | 25.55 | 26.16 | 117,636 | +0.04(+0.17%) |
Jul 31, 2013 | 25.48 | 26.71 | 25.21 | 26.12 | 217,340 | +0.71(+2.81%) |
Jul 30, 2013 | 26.24 | 26.34 | 25.30 | 25.40 | 104,225 | -0.71(-2.71%) |
Jul 29, 2013 | 26.64 | 26.96 | 26.01 | 26.11 | 74,650 | -0.50(-1.86%) |
Jul 26, 2013 | 25.92 | 26.75 | 25.51 | 26.61 | 74,179 | +0.36(+1.39%) |
Jul 25, 2013 | 25.43 | 26.28 | 25.17 | 26.24 | 91,848 | +0.76(+2.97%) |
Jul 24, 2013 | 25.75 | 26.17 | 24.86 | 25.48 | 98,900 | -0.25(-0.96%) |
Jul 23, 2013 | 26.83 | 26.98 | 25.66 | 25.73 | 83,118 | -1.07(-4.00%) |
Jul 22, 2013 | 27.27 | 27.68 | 26.32 | 26.80 | 180,245 | -0.29(-1.08%) |
Jul 19, 2013 | 26.15 | 27.22 | 25.91 | 27.10 | 111,480 | +1.01(+3.88%) |
Jul 18, 2013 | 25.89 | 26.63 | 25.89 | 26.08 | 138,488 | +0.47(+1.85%) |
Jul 17, 2013 | 25.55 | 25.68 | 25.14 | 25.61 | 123,724 | +0.24(+0.95%) |
Jul 16, 2013 | 26.70 | 26.70 | 24.96 | 25.37 | 238,660 | -1.38(-5.15%) |
Jul 15, 2013 | 27.47 | 27.65 | 26.66 | 26.75 | 119,566 | -0.63(-2.29%) |
Jul 12, 2013 | 27.45 | 27.80 | 27.33 | 27.37 | 82,938 | -0.06(-0.21%) |
Jul 11, 2013 | 27.69 | 28.14 | 27.15 | 27.43 | 278,626 | +0.32(+1.18%) |
Jul 10, 2013 | 28.34 | 28.34 | 26.82 | 27.11 | 211,983 | -1.38(-4.86%) |
Jul 09, 2013 | 27.36 | 28.76 | 27.04 | 28.49 | 143,964 | +1.45(+5.36%) |
Jul 08, 2013 | 26.59 | 27.79 | 26.59 | 27.04 | 298,699 | +0.63(+2.40%) |
Jul 05, 2013 | 25.51 | 27.91 | 25.29 | 26.41 | 282,479 | +1.33(+5.32%) |
Jul 03, 2013 | 24.34 | 25.44 | 24.14 | 25.08 | 110,145 | +0.52(+2.14%) |
Jul 02, 2013 | 23.52 | 24.76 | 23.36 | 24.55 | 122,087 | +1.10(+4.69%) |
Jul 01, 2013 | 23.22 | 24.37 | 23.22 | 23.45 | 147,640 | +0.86(+3.81%) |
Jun 28, 2013 | 23.43 | 23.47 | 22.54 | 22.59 | 605,831 | -1.68(-6.94%) |
Jun 26, 2013 | 24.54 | 24.72 | 24.05 | 24.27 | 177,469 | -0.01(-0.06%) |
Jun 25, 2013 | 23.91 | 25.03 | 23.52 | 24.29 | 234,981 | +0.71(+3.03%) |
Jun 24, 2013 | 23.71 | 24.46 | 23.20 | 23.58 | 215,852 | -0.31(-1.31%) |
Jun 21, 2013 | 22.74 | 23.91 | 22.61 | 23.89 | 148,701 | +1.28(+5.67%) |
Jun 20, 2013 | 23.62 | 23.68 | 22.42 | 22.61 | 159,917 | -1.14(-4.79%) |
Jun 19, 2013 | 23.09 | 24.34 | 23.04 | 23.74 | 204,680 | +0.72(+3.13%) |
Jun 18, 2013 | 23.61 | 23.88 | 22.79 | 23.02 | 133,903 | -0.41(-1.74%) |
Jun 17, 2013 | 21.41 | 23.70 | 21.37 | 23.43 | 529,679 | +2.30(+10.86%) |
Jun 14, 2013 | 20.21 | 21.18 | 20.21 | 21.13 | 125,351 | +0.95(+4.73%) |
Jun 13, 2013 | 20.03 | 20.25 | 19.81 | 20.18 | 68,404 | +0.28(+1.39%) |
Jun 12, 2013 | 20.16 | 20.69 | 19.73 | 19.90 | 88,014 | -0.07(-0.33%) |
Jun 11, 2013 | 21.01 | 21.09 | 19.92 | 19.97 | 99,594 | -1.34(-6.29%) |
Jun 10, 2013 | 20.51 | 21.41 | 20.51 | 21.31 | 237,248 | +0.94(+4.62%) |
Jun 07, 2013 | 19.71 | 20.45 | 19.57 | 20.37 | 163,134 | +0.88(+4.53%) |
Jun 06, 2013 | 18.82 | 19.61 | 18.80 | 19.49 | 97,612 | +0.54(+2.85%) |
Jun 05, 2013 | 19.36 | 19.36 | 18.87 | 18.95 | 119,123 | -0.55(-2.84%) |
Jun 04, 2013 | 19.80 | 19.80 | 19.34 | 19.50 | 92,430 | -0.34(-1.69%) |