Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.57 | 26.68 | 26.05 | 26.07 | 0 | -0.56(-2.10%) |
Aug 29, 2013 | 26.43 | 26.76 | 26.43 | 26.63 | 233,413 | +0.18(+0.68%) |
Aug 28, 2013 | 26.43 | 26.60 | 26.36 | 26.45 | 469,252 | +0.10(+0.38%) |
Aug 27, 2013 | 26.97 | 27.07 | 26.35 | 26.35 | 580,168 | -0.94(-3.44%) |
Aug 26, 2013 | 27.39 | 27.59 | 27.20 | 27.29 | 212,048 | -0.10(-0.37%) |
Aug 23, 2013 | 27.26 | 27.63 | 27.19 | 27.39 | 0 | +0.17(+0.62%) |
Aug 22, 2013 | 26.93 | 27.65 | 26.80 | 27.22 | 233,245 | +0.38(+1.42%) |
Aug 21, 2013 | 26.81 | 27.26 | 26.69 | 26.84 | 0 | -0.08(-0.30%) |
Aug 20, 2013 | 26.86 | 27.03 | 26.68 | 26.92 | 319,331 | +0.12(+0.45%) |
Aug 19, 2013 | 27.02 | 27.30 | 26.73 | 26.80 | 434,669 | -0.26(-0.96%) |
Aug 16, 2013 | 27.47 | 27.47 | 26.78 | 27.06 | 0 | -0.16(-0.59%) |
Aug 15, 2013 | 27.38 | 27.66 | 27.07 | 27.22 | 877,816 | -0.47(-1.70%) |
Aug 14, 2013 | 28.02 | 28.15 | 27.61 | 27.69 | 421,652 | -0.42(-1.49%) |
Aug 13, 2013 | 27.53 | 28.27 | 27.48 | 28.11 | 761,596 | +0.56(+2.03%) |
Aug 12, 2013 | 26.97 | 27.65 | 26.95 | 27.55 | 429,612 | +0.50(+1.85%) |
Aug 09, 2013 | 27.28 | 27.40 | 26.91 | 27.05 | 363,924 | -0.18(-0.66%) |
Aug 08, 2013 | 27.11 | 27.29 | 26.97 | 27.23 | 289,082 | +0.31(+1.15%) |
Aug 07, 2013 | 26.97 | 27.04 | 26.62 | 26.92 | 434,000 | -0.10(-0.37%) |
Aug 06, 2013 | 27.41 | 27.54 | 26.99 | 27.02 | 306,883 | -0.56(-2.03%) |
Aug 05, 2013 | 27.36 | 27.68 | 27.23 | 27.58 | 482,743 | +0.26(+0.95%) |
Aug 02, 2013 | 27.56 | 27.68 | 27.10 | 27.32 | 756,420 | -0.41(-1.48%) |
Aug 01, 2013 | 27.17 | 28.00 | 27.17 | 27.73 | 1,194,617 | +0.65(+2.40%) |
Jul 31, 2013 | 26.77 | 27.31 | 26.63 | 27.08 | 0 | +0.36(+1.35%) |
Jul 30, 2013 | 26.86 | 26.87 | 26.60 | 26.72 | 0 | +0.02(+0.07%) |
Jul 29, 2013 | 26.78 | 27.07 | 26.59 | 26.70 | 0 | -0.21(-0.78%) |
Jul 26, 2013 | 27.11 | 27.43 | 26.82 | 26.91 | 1,227,780 | -0.43(-1.57%) |
Jul 25, 2013 | 26.95 | 27.37 | 26.47 | 27.34 | 0 | +0.30(+1.11%) |
Jul 24, 2013 | 27.34 | 27.42 | 26.78 | 27.04 | 0 | -0.10(-0.37%) |
Jul 23, 2013 | 27.50 | 27.53 | 27.10 | 27.14 | 0 | -0.16(-0.59%) |
Jul 22, 2013 | 27.24 | 27.54 | 27.21 | 27.30 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 27.33 | 27.52 | 27.24 | 27.32 | 0 | -0.16(-0.58%) |
Jul 18, 2013 | 27.66 | 27.89 | 27.42 | 27.48 | 0 | -0.02(-0.07%) |
Jul 17, 2013 | 27.53 | 27.60 | 27.31 | 27.50 | 372,729 | +0.00(+0.00%) |
Jul 16, 2013 | 27.31 | 27.61 | 27.14 | 27.50 | 0 | +0.14(+0.51%) |
Jul 15, 2013 | 26.74 | 27.36 | 26.64 | 27.36 | 0 | +0.61(+2.28%) |
Jul 12, 2013 | 26.56 | 26.95 | 26.39 | 26.75 | 0 | +0.17(+0.64%) |
Jul 11, 2013 | 26.56 | 26.79 | 26.26 | 26.58 | 798,288 | +0.32(+1.22%) |
Jul 10, 2013 | 25.88 | 26.32 | 25.84 | 26.26 | 0 | +0.33(+1.27%) |
Jul 09, 2013 | 25.78 | 26.13 | 25.59 | 25.93 | 0 | +0.26(+1.01%) |
Jul 08, 2013 | 25.86 | 25.99 | 25.48 | 25.67 | 0 | -0.15(-0.58%) |
Jul 05, 2013 | 25.86 | 25.94 | 25.56 | 25.82 | 0 | +0.40(+1.57%) |
Jul 03, 2013 | 25.09 | 25.69 | 25.09 | 25.42 | 0 | +0.16(+0.63%) |
Jul 02, 2013 | 25.09 | 25.63 | 25.01 | 25.26 | 0 | +0.11(+0.44%) |
Jul 01, 2013 | 24.65 | 25.32 | 24.60 | 25.15 | 790,530 | +0.62(+2.53%) |
Jun 28, 2013 | 24.53 | 24.84 | 24.35 | 24.53 | 1,421,423 | +0.60(+2.51%) |
Jun 26, 2013 | 24.21 | 24.25 | 23.89 | 23.93 | 0 | -0.06(-0.25%) |
Jun 25, 2013 | 24.07 | 24.51 | 23.51 | 23.99 | 0 | +0.18(+0.76%) |
Jun 24, 2013 | 23.97 | 24.07 | 23.44 | 23.81 | 0 | -0.38(-1.57%) |
Jun 21, 2013 | 24.30 | 24.47 | 23.88 | 24.19 | 1,458,210 | -0.07(-0.29%) |
Jun 20, 2013 | 24.56 | 24.67 | 24.18 | 24.26 | 0 | -0.57(-2.30%) |
Jun 19, 2013 | 25.26 | 25.26 | 24.83 | 24.83 | 0 | -0.36(-1.43%) |
Jun 18, 2013 | 24.89 | 25.32 | 24.82 | 25.19 | 0 | +0.31(+1.25%) |
Jun 17, 2013 | 24.70 | 24.96 | 24.33 | 24.88 | 0 | +0.39(+1.59%) |
Jun 14, 2013 | 24.60 | 24.87 | 24.47 | 24.49 | 0 | -0.13(-0.53%) |
Jun 13, 2013 | 24.26 | 24.69 | 24.17 | 24.62 | 566,163 | +0.37(+1.53%) |
Jun 12, 2013 | 24.75 | 24.77 | 24.11 | 24.25 | 419,653 | -0.24(-0.98%) |
Jun 11, 2013 | 24.56 | 24.88 | 24.45 | 24.49 | 0 | -0.50(-2.00%) |
Jun 10, 2013 | 25.31 | 25.40 | 24.94 | 24.99 | 0 | -0.25(-0.99%) |
Jun 07, 2013 | 25.25 | 25.45 | 24.98 | 25.24 | 0 | +0.21(+0.84%) |
Jun 06, 2013 | 24.57 | 25.03 | 24.50 | 25.03 | 527,805 | +0.49(+2.00%) |
Jun 05, 2013 | 24.90 | 24.98 | 24.54 | 24.54 | 0 | -0.44(-1.76%) |
Jun 04, 2013 | 25.14 | 25.37 | 24.89 | 24.98 | 0 | -0.18(-0.72%) |