Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.39 | 29.42 | 28.82 | 29.07 | 0 | -0.33(-1.12%) |
Aug 29, 2013 | 28.15 | 30.24 | 28.10 | 29.39 | 5,512,840 | +1.23(+4.35%) |
Aug 28, 2013 | 28.30 | 28.45 | 28.08 | 28.17 | 1,324,183 | -0.16(-0.55%) |
Aug 27, 2013 | 28.50 | 28.65 | 28.16 | 28.33 | 1,434,946 | -0.49(-1.71%) |
Aug 26, 2013 | 28.95 | 29.10 | 28.70 | 28.82 | 1,537,265 | -0.13(-0.44%) |
Aug 23, 2013 | 29.05 | 29.17 | 28.81 | 28.95 | 0 | -0.03(-0.10%) |
Aug 22, 2013 | 28.81 | 29.11 | 28.81 | 28.97 | 1,738,829 | +0.26(+0.89%) |
Aug 21, 2013 | 27.57 | 29.19 | 27.50 | 28.72 | 4,156,185 | +1.30(+4.76%) |
Aug 20, 2013 | 27.26 | 27.52 | 27.03 | 27.41 | 1,293,639 | +0.27(+1.00%) |
Aug 19, 2013 | 27.03 | 27.30 | 26.89 | 27.14 | 1,653,046 | +0.21(+0.77%) |
Aug 16, 2013 | 27.32 | 27.34 | 26.84 | 26.93 | 0 | -0.36(-1.31%) |
Aug 15, 2013 | 27.49 | 27.51 | 27.18 | 27.29 | 1,062,622 | -0.42(-1.52%) |
Aug 14, 2013 | 27.79 | 27.85 | 27.69 | 27.71 | 712,424 | -0.11(-0.41%) |
Aug 13, 2013 | 28.13 | 28.29 | 27.76 | 27.83 | 1,161,261 | -0.34(-1.19%) |
Aug 12, 2013 | 27.65 | 28.49 | 27.62 | 28.16 | 1,579,135 | +0.44(+1.59%) |
Aug 09, 2013 | 27.86 | 28.07 | 27.67 | 27.72 | 667,671 | -0.09(-0.33%) |
Aug 08, 2013 | 28.06 | 28.10 | 27.78 | 27.81 | 693,737 | +0.05(+0.18%) |
Aug 07, 2013 | 28.03 | 28.13 | 27.63 | 27.76 | 886,345 | -0.21(-0.76%) |
Aug 06, 2013 | 28.23 | 28.33 | 27.80 | 27.98 | 1,233,211 | -0.31(-1.11%) |
Aug 05, 2013 | 28.35 | 28.65 | 28.22 | 28.29 | 1,254,515 | -0.10(-0.35%) |
Aug 02, 2013 | 28.48 | 28.51 | 28.25 | 28.39 | 968,445 | -0.09(-0.30%) |
Aug 01, 2013 | 28.60 | 28.70 | 28.20 | 28.48 | 2,074,154 | -0.10(-0.35%) |
Jul 31, 2013 | 27.48 | 28.65 | 27.02 | 28.57 | 6,363,449 | +2.01(+7.57%) |
Jul 30, 2013 | 26.47 | 26.74 | 26.36 | 26.56 | 0 | +0.29(+1.09%) |
Jul 29, 2013 | 26.17 | 26.52 | 26.09 | 26.28 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 26.34 | 26.37 | 26.07 | 26.26 | 0 | -0.27(-1.02%) |
Jul 25, 2013 | 26.21 | 26.64 | 26.19 | 26.53 | 1,349,227 | +0.21(+0.81%) |
Jul 24, 2013 | 26.86 | 26.86 | 26.26 | 26.31 | 0 | -0.42(-1.57%) |
Jul 23, 2013 | 26.79 | 26.83 | 26.66 | 26.74 | 0 | -0.04(-0.16%) |
Jul 22, 2013 | 26.70 | 26.86 | 26.18 | 26.78 | 0 | +0.61(+2.34%) |
Jul 19, 2013 | 26.08 | 26.24 | 25.97 | 26.17 | 0 | +0.13(+0.49%) |
Jul 18, 2013 | 26.07 | 26.26 | 25.96 | 26.04 | 0 | +0.16(+0.61%) |
Jul 17, 2013 | 26.02 | 26.17 | 25.79 | 25.88 | 853,023 | -0.09(-0.36%) |
Jul 16, 2013 | 26.31 | 26.36 | 25.83 | 25.97 | 0 | -0.34(-1.27%) |
Jul 15, 2013 | 25.99 | 26.36 | 25.79 | 26.31 | 0 | +0.42(+1.63%) |
Jul 12, 2013 | 25.65 | 25.89 | 25.42 | 25.89 | 0 | +0.18(+0.69%) |
Jul 11, 2013 | 25.79 | 26.21 | 25.67 | 25.71 | 0 | +0.20(+0.78%) |
Jul 10, 2013 | 25.08 | 25.54 | 25.05 | 25.51 | 0 | +0.43(+1.73%) |
Jul 09, 2013 | 25.21 | 25.30 | 25.05 | 25.07 | 0 | +0.15(+0.60%) |
Jul 08, 2013 | 25.41 | 25.43 | 24.90 | 24.92 | 0 | -0.27(-1.08%) |
Jul 05, 2013 | 25.24 | 25.32 | 25.00 | 25.20 | 0 | +0.19(+0.74%) |
Jul 03, 2013 | 24.96 | 25.12 | 24.75 | 25.01 | 0 | -0.09(-0.34%) |
Jul 02, 2013 | 25.83 | 25.90 | 25.01 | 25.10 | 0 | -0.78(-3.03%) |
Jul 01, 2013 | 25.79 | 26.12 | 25.76 | 25.88 | 0 | +0.09(+0.36%) |
Jun 28, 2013 | 25.67 | 26.24 | 25.67 | 25.79 | 2,997,897 | +0.51(+2.00%) |
Jun 26, 2013 | 25.12 | 25.37 | 24.84 | 25.28 | 0 | +0.36(+1.46%) |
Jun 25, 2013 | 24.90 | 25.02 | 24.50 | 24.92 | 0 | +0.28(+1.13%) |
Jun 24, 2013 | 24.61 | 24.90 | 24.37 | 24.64 | 0 | -0.09(-0.37%) |
Jun 21, 2013 | 24.53 | 24.86 | 24.42 | 24.73 | 2,141,896 | +0.32(+1.31%) |
Jun 20, 2013 | 24.65 | 25.05 | 24.32 | 24.41 | 0 | -0.51(-2.06%) |
Jun 19, 2013 | 25.54 | 25.67 | 24.86 | 24.92 | 0 | -0.57(-2.24%) |
Jun 18, 2013 | 25.00 | 25.84 | 25.00 | 25.49 | 2,095,578 | +0.58(+2.35%) |
Jun 17, 2013 | 24.15 | 25.17 | 24.15 | 24.91 | 0 | +0.87(+3.62%) |
Jun 14, 2013 | 24.41 | 24.47 | 24.00 | 24.04 | 0 | -0.63(-2.57%) |
Jun 13, 2013 | 24.22 | 24.75 | 24.18 | 24.68 | 1,627,844 | +0.37(+1.53%) |
Jun 12, 2013 | 24.66 | 24.66 | 24.21 | 24.30 | 1,692,014 | -0.19(-0.76%) |
Jun 11, 2013 | 24.61 | 24.85 | 24.47 | 24.49 | 1,468,836 | -0.39(-1.58%) |
Jun 10, 2013 | 24.98 | 25.18 | 24.85 | 24.88 | 0 | +0.04(+0.17%) |
Jun 07, 2013 | 24.85 | 24.95 | 24.56 | 24.84 | 0 | +0.36(+1.49%) |
Jun 06, 2013 | 24.29 | 24.48 | 24.10 | 24.48 | 0 | +0.27(+1.12%) |
Jun 05, 2013 | 24.77 | 24.80 | 24.14 | 24.20 | 0 | -0.58(-2.33%) |
Jun 04, 2013 | 24.95 | 25.26 | 24.71 | 24.78 | 0 | -0.14(-0.54%) |