Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.73 | 28.73 | 27.93 | 28.49 | 0 | -0.28(-0.97%) |
Aug 29, 2013 | 28.11 | 28.95 | 28.11 | 28.77 | 108,685 | +0.68(+2.42%) |
Aug 28, 2013 | 27.31 | 28.32 | 27.28 | 28.09 | 0 | +0.74(+2.71%) |
Aug 27, 2013 | 27.95 | 28.28 | 27.34 | 27.35 | 102,651 | -0.89(-3.15%) |
Aug 26, 2013 | 28.43 | 28.64 | 28.14 | 28.24 | 0 | -0.22(-0.77%) |
Aug 23, 2013 | 28.32 | 28.56 | 28.16 | 28.46 | 0 | +0.16(+0.57%) |
Aug 22, 2013 | 27.90 | 28.46 | 27.63 | 28.30 | 89,408 | +0.39(+1.40%) |
Aug 21, 2013 | 28.29 | 28.29 | 27.61 | 27.91 | 0 | -0.62(-2.17%) |
Aug 20, 2013 | 28.30 | 28.72 | 28.23 | 28.53 | 123,225 | +0.36(+1.28%) |
Aug 19, 2013 | 28.17 | 28.89 | 28.08 | 28.17 | 112,263 | -0.43(-1.50%) |
Aug 16, 2013 | 28.08 | 28.66 | 27.67 | 28.60 | 0 | +0.40(+1.42%) |
Aug 15, 2013 | 28.81 | 29.05 | 28.10 | 28.20 | 188,736 | -0.95(-3.26%) |
Aug 14, 2013 | 29.05 | 29.31 | 29.05 | 29.15 | 202,300 | +0.01(+0.03%) |
Aug 13, 2013 | 28.85 | 29.22 | 28.65 | 29.14 | 167,628 | +0.40(+1.39%) |
Aug 12, 2013 | 28.15 | 28.85 | 28.15 | 28.74 | 250,807 | +0.41(+1.45%) |
Aug 09, 2013 | 28.40 | 28.69 | 28.10 | 28.33 | 149,868 | -0.08(-0.28%) |
Aug 08, 2013 | 28.49 | 28.83 | 27.99 | 28.41 | 213,358 | +0.16(+0.57%) |
Aug 07, 2013 | 28.92 | 29.17 | 28.25 | 28.25 | 246,632 | -0.69(-2.38%) |
Aug 06, 2013 | 29.28 | 29.47 | 28.80 | 28.94 | 186,285 | -0.36(-1.23%) |
Aug 05, 2013 | 29.35 | 29.61 | 29.15 | 29.30 | 231,960 | -0.02(-0.07%) |
Aug 02, 2013 | 29.54 | 29.77 | 29.20 | 29.32 | 215,777 | -0.29(-0.98%) |
Aug 01, 2013 | 29.27 | 29.83 | 28.96 | 29.61 | 160,520 | +0.65(+2.24%) |
Jul 31, 2013 | 29.24 | 29.51 | 28.93 | 28.96 | 0 | -0.12(-0.41%) |
Jul 30, 2013 | 28.48 | 29.68 | 28.48 | 29.08 | 0 | +0.66(+2.32%) |
Jul 29, 2013 | 28.54 | 28.98 | 28.22 | 28.42 | 0 | -0.23(-0.80%) |
Jul 26, 2013 | 28.15 | 29.14 | 28.15 | 28.65 | 0 | +0.48(+1.70%) |
Jul 25, 2013 | 26.25 | 28.17 | 26.12 | 28.17 | 0 | +1.84(+6.99%) |
Jul 24, 2013 | 26.64 | 26.95 | 26.06 | 26.33 | 0 | -0.13(-0.49%) |
Jul 23, 2013 | 26.86 | 26.92 | 25.88 | 26.46 | 0 | -0.36(-1.34%) |
Jul 22, 2013 | 26.62 | 26.83 | 26.53 | 26.82 | 0 | +0.08(+0.30%) |
Jul 19, 2013 | 26.09 | 26.84 | 26.09 | 26.74 | 0 | +0.56(+2.14%) |
Jul 18, 2013 | 26.36 | 26.97 | 26.07 | 26.18 | 0 | -0.06(-0.23%) |
Jul 17, 2013 | 25.51 | 26.25 | 25.30 | 26.24 | 130,632 | +0.92(+3.63%) |
Jul 16, 2013 | 25.10 | 25.32 | 24.99 | 25.32 | 0 | +0.32(+1.28%) |
Jul 15, 2013 | 24.93 | 25.14 | 24.69 | 25.00 | 0 | -0.01(-0.04%) |
Jul 12, 2013 | 24.93 | 25.19 | 24.77 | 25.01 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 25.10 | 25.14 | 24.94 | 25.02 | 0 | +0.03(+0.12%) |
Jul 10, 2013 | 25.25 | 25.25 | 24.94 | 24.99 | 0 | -0.36(-1.42%) |
Jul 09, 2013 | 25.47 | 25.47 | 24.96 | 25.35 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 25.14 | 25.39 | 24.87 | 25.35 | 299,549 | +0.15(+0.60%) |
Jul 05, 2013 | 25.37 | 25.37 | 24.56 | 25.20 | 0 | +0.23(+0.92%) |
Jul 03, 2013 | 24.45 | 25.11 | 24.45 | 24.97 | 0 | +0.34(+1.38%) |
Jul 02, 2013 | 24.75 | 24.89 | 24.31 | 24.63 | 0 | -0.19(-0.77%) |
Jul 01, 2013 | 24.48 | 24.93 | 24.46 | 24.82 | 0 | +0.43(+1.76%) |
Jun 28, 2013 | 23.90 | 24.66 | 23.67 | 24.39 | 397,701 | +0.99(+4.23%) |
Jun 26, 2013 | 23.98 | 23.98 | 23.18 | 23.40 | 0 | -0.37(-1.56%) |
Jun 25, 2013 | 23.20 | 23.80 | 23.07 | 23.77 | 0 | +0.79(+3.44%) |
Jun 24, 2013 | 22.75 | 23.15 | 22.60 | 22.98 | 0 | -0.04(-0.17%) |
Jun 21, 2013 | 23.23 | 23.34 | 22.60 | 23.02 | 268,423 | -0.15(-0.65%) |
Jun 20, 2013 | 23.25 | 23.25 | 22.89 | 23.17 | 0 | -0.37(-1.57%) |
Jun 19, 2013 | 23.25 | 23.55 | 23.24 | 23.54 | 0 | +0.23(+0.99%) |
Jun 18, 2013 | 23.27 | 23.55 | 23.07 | 23.31 | 0 | +0.14(+0.60%) |
Jun 17, 2013 | 22.91 | 23.26 | 22.50 | 23.17 | 0 | +0.48(+2.12%) |
Jun 14, 2013 | 22.94 | 22.94 | 22.41 | 22.69 | 0 | -0.25(-1.09%) |
Jun 13, 2013 | 22.35 | 23.06 | 22.31 | 22.94 | 139,440 | +0.67(+3.01%) |
Jun 12, 2013 | 22.35 | 22.50 | 22.00 | 22.27 | 209,124 | -0.03(-0.13%) |
Jun 11, 2013 | 22.30 | 22.48 | 22.00 | 22.30 | 146,354 | -0.05(-0.22%) |
Jun 10, 2013 | 21.90 | 22.37 | 21.74 | 22.35 | 0 | +0.49(+2.24%) |
Jun 07, 2013 | 21.64 | 21.91 | 21.47 | 21.86 | 0 | +0.39(+1.82%) |
Jun 06, 2013 | 20.99 | 21.48 | 20.87 | 21.47 | 216,101 | +0.43(+2.04%) |
Jun 05, 2013 | 20.74 | 21.06 | 20.67 | 21.04 | 0 | +0.22(+1.06%) |
Jun 04, 2013 | 21.21 | 21.42 | 20.53 | 20.82 | 0 | -0.04(-0.19%) |