Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 35.94 | 36.63 | 35.86 | 36.31 | 0 | +0.26(+0.72%) |
Aug 29, 2013 | 34.81 | 36.37 | 34.68 | 36.05 | 137,920 | +1.44(+4.16%) |
Aug 28, 2013 | 33.57 | 34.68 | 33.57 | 34.61 | 0 | +0.88(+2.61%) |
Aug 27, 2013 | 33.02 | 34.19 | 33.02 | 33.73 | 64,774 | +0.07(+0.21%) |
Aug 26, 2013 | 34.01 | 35.37 | 33.43 | 33.66 | 0 | -0.34(-1.00%) |
Aug 23, 2013 | 32.39 | 34.27 | 32.36 | 34.00 | 0 | +1.48(+4.55%) |
Aug 22, 2013 | 33.00 | 34.29 | 32.03 | 32.52 | 130,036 | -0.43(-1.31%) |
Aug 21, 2013 | 32.75 | 33.70 | 32.53 | 32.95 | 0 | -0.68(-2.02%) |
Aug 20, 2013 | 29.30 | 34.34 | 29.30 | 33.63 | 372,954 | +5.33(+18.83%) |
Aug 19, 2013 | 27.20 | 29.00 | 27.20 | 28.30 | 264,314 | +0.89(+3.25%) |
Aug 16, 2013 | 26.84 | 27.47 | 26.84 | 27.41 | 0 | +0.40(+1.48%) |
Aug 15, 2013 | 27.71 | 27.80 | 26.77 | 27.01 | 36,251 | -1.25(-4.42%) |
Aug 14, 2013 | 27.47 | 28.83 | 27.47 | 28.26 | 43,548 | +0.68(+2.47%) |
Aug 13, 2013 | 26.77 | 27.68 | 26.61 | 27.58 | 36,650 | +0.84(+3.14%) |
Aug 12, 2013 | 27.23 | 27.61 | 26.70 | 26.74 | 31,954 | -0.86(-3.12%) |
Aug 09, 2013 | 27.80 | 28.00 | 27.27 | 27.60 | 38,699 | -0.22(-0.79%) |
Aug 08, 2013 | 28.22 | 28.31 | 27.69 | 27.82 | 19,067 | -0.09(-0.32%) |
Aug 07, 2013 | 27.72 | 28.31 | 27.67 | 27.91 | 68,587 | +0.23(+0.83%) |
Aug 06, 2013 | 28.20 | 28.20 | 26.71 | 27.68 | 85,648 | -0.32(-1.14%) |
Aug 05, 2013 | 28.37 | 28.81 | 27.90 | 28.00 | 100,329 | +0.17(+0.61%) |
Aug 02, 2013 | 27.62 | 28.10 | 27.44 | 27.83 | 74,083 | -0.10(-0.36%) |
Aug 01, 2013 | 27.75 | 29.32 | 27.00 | 27.93 | 34,687 | +0.63(+2.31%) |
Jul 31, 2013 | 27.31 | 27.55 | 26.85 | 27.30 | 0 | +0.17(+0.63%) |
Jul 30, 2013 | 27.23 | 27.46 | 26.70 | 27.13 | 0 | +0.17(+0.63%) |
Jul 29, 2013 | 27.16 | 27.56 | 26.94 | 26.96 | 0 | -0.18(-0.66%) |
Jul 26, 2013 | 27.51 | 27.72 | 26.92 | 27.14 | 0 | -0.66(-2.37%) |
Jul 25, 2013 | 28.01 | 28.01 | 27.42 | 27.80 | 0 | -0.20(-0.71%) |
Jul 24, 2013 | 28.48 | 28.64 | 27.66 | 28.00 | 0 | -0.35(-1.23%) |
Jul 23, 2013 | 28.45 | 28.48 | 28.11 | 28.35 | 0 | -0.11(-0.39%) |
Jul 22, 2013 | 28.52 | 28.83 | 28.35 | 28.46 | 0 | -0.18(-0.63%) |
Jul 19, 2013 | 28.69 | 29.05 | 27.37 | 28.64 | 0 | -0.21(-0.73%) |
Jul 18, 2013 | 28.74 | 29.11 | 27.93 | 28.85 | 0 | +0.42(+1.48%) |
Jul 17, 2013 | 28.72 | 28.72 | 28.19 | 28.43 | 19,046 | +0.00(+0.00%) |
Jul 16, 2013 | 28.34 | 29.42 | 28.21 | 28.43 | 0 | +0.26(+0.92%) |
Jul 15, 2013 | 27.22 | 28.23 | 27.22 | 28.17 | 0 | +1.15(+4.26%) |
Jul 12, 2013 | 25.72 | 27.19 | 25.57 | 27.02 | 0 | +1.33(+5.18%) |
Jul 11, 2013 | 25.92 | 25.92 | 25.45 | 25.69 | 0 | -0.08(-0.31%) |
Jul 10, 2013 | 25.88 | 26.11 | 25.69 | 25.77 | 0 | +0.29(+1.14%) |
Jul 09, 2013 | 26.77 | 26.75 | 25.26 | 25.48 | 0 | -1.27(-4.75%) |
Jul 08, 2013 | 26.85 | 27.14 | 26.33 | 26.75 | 0 | -0.12(-0.45%) |
Jul 05, 2013 | 25.88 | 27.19 | 24.61 | 26.87 | 0 | +1.48(+5.83%) |
Jul 03, 2013 | 25.00 | 25.46 | 24.98 | 25.39 | 0 | +0.40(+1.60%) |
Jul 02, 2013 | 25.44 | 25.83 | 24.91 | 24.99 | 0 | -0.49(-1.92%) |
Jul 01, 2013 | 25.46 | 26.22 | 25.41 | 25.48 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 24.39 | 26.20 | 23.67 | 25.48 | 185,859 | +1.20(+4.94%) |
Jun 26, 2013 | 24.84 | 25.14 | 23.78 | 24.28 | 0 | -0.74(-2.96%) |
Jun 25, 2013 | 25.28 | 25.59 | 24.18 | 25.02 | 0 | +0.17(+0.68%) |
Jun 24, 2013 | 24.70 | 25.17 | 24.37 | 24.85 | 0 | -0.01(-0.04%) |
Jun 21, 2013 | 24.36 | 25.36 | 24.35 | 24.86 | 51,969 | +0.60(+2.47%) |
Jun 20, 2013 | 24.34 | 24.49 | 23.13 | 24.26 | 0 | -0.45(-1.82%) |
Jun 19, 2013 | 25.07 | 25.18 | 24.56 | 24.71 | 0 | -0.30(-1.20%) |
Jun 18, 2013 | 24.60 | 25.57 | 24.50 | 25.01 | 0 | +0.54(+2.21%) |
Jun 17, 2013 | 24.76 | 24.76 | 23.80 | 24.47 | 0 | +0.01(+0.04%) |
Jun 14, 2013 | 25.42 | 25.42 | 24.33 | 24.46 | 0 | -0.95(-3.74%) |
Jun 13, 2013 | 24.48 | 25.50 | 24.46 | 25.41 | 19,077 | +0.93(+3.80%) |
Jun 12, 2013 | 25.45 | 25.45 | 24.29 | 24.48 | 34,532 | -0.86(-3.39%) |
Jun 11, 2013 | 25.42 | 26.32 | 25.32 | 25.34 | 7,854 | -0.45(-1.74%) |
Jun 10, 2013 | 25.31 | 26.17 | 24.86 | 25.79 | 0 | +0.90(+3.62%) |
Jun 07, 2013 | 25.30 | 25.30 | 24.77 | 24.89 | 0 | -0.12(-0.48%) |
Jun 06, 2013 | 25.11 | 25.66 | 24.36 | 25.01 | 27,335 | -0.02(-0.08%) |
Jun 05, 2013 | 25.30 | 25.30 | 24.36 | 25.03 | 0 | -0.46(-1.80%) |
Jun 04, 2013 | 25.94 | 26.39 | 25.36 | 25.49 | 0 | -0.35(-1.35%) |