Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.73 | 26.73 | 26.10 | 26.21 | 0 | -0.47(-1.75%) |
Aug 29, 2013 | 26.56 | 26.90 | 26.44 | 26.67 | 0 | +0.05(+0.20%) |
Aug 28, 2013 | 26.60 | 26.83 | 26.48 | 26.62 | 648,250 | -0.04(-0.13%) |
Aug 27, 2013 | 27.24 | 27.30 | 26.65 | 26.65 | 598,370 | -0.93(-3.38%) |
Aug 26, 2013 | 27.82 | 27.90 | 27.52 | 27.59 | 483,343 | -0.23(-0.82%) |
Aug 23, 2013 | 27.83 | 27.88 | 27.67 | 27.82 | 0 | +0.03(+0.09%) |
Aug 22, 2013 | 27.56 | 27.89 | 27.46 | 27.79 | 452,414 | +0.37(+1.35%) |
Aug 21, 2013 | 27.57 | 27.76 | 27.38 | 27.42 | 0 | -0.27(-0.99%) |
Aug 20, 2013 | 27.49 | 27.82 | 27.37 | 27.69 | 369,039 | +0.26(+0.96%) |
Aug 19, 2013 | 27.65 | 27.76 | 27.40 | 27.43 | 326,319 | -0.26(-0.92%) |
Aug 16, 2013 | 27.63 | 27.95 | 27.33 | 27.69 | 0 | +0.03(+0.10%) |
Aug 15, 2013 | 27.93 | 28.06 | 27.57 | 27.66 | 544,137 | -0.52(-1.84%) |
Aug 14, 2013 | 28.43 | 28.50 | 28.12 | 28.18 | 436,192 | -0.27(-0.96%) |
Aug 13, 2013 | 28.31 | 28.53 | 28.18 | 28.45 | 549,405 | +0.10(+0.34%) |
Aug 12, 2013 | 28.26 | 28.50 | 28.24 | 28.35 | 399,445 | -0.18(-0.65%) |
Aug 09, 2013 | 28.44 | 28.74 | 28.29 | 28.54 | 552,946 | +0.07(+0.25%) |
Aug 08, 2013 | 28.28 | 28.60 | 28.14 | 28.47 | 697,907 | +0.30(+1.06%) |
Aug 07, 2013 | 28.11 | 28.26 | 27.98 | 28.17 | 488,196 | -0.11(-0.37%) |
Aug 06, 2013 | 28.29 | 28.48 | 28.18 | 28.28 | 535,652 | -0.13(-0.47%) |
Aug 05, 2013 | 28.24 | 28.47 | 28.09 | 28.41 | 598,445 | +0.00(+0.00%) |
Aug 02, 2013 | 28.25 | 28.51 | 28.04 | 28.41 | 919,185 | +0.11(+0.40%) |
Aug 01, 2013 | 28.00 | 28.69 | 27.98 | 28.29 | 2,319,627 | +0.46(+1.65%) |
Jul 31, 2013 | 27.78 | 27.96 | 27.52 | 27.83 | 0 | +0.19(+0.70%) |
Jul 30, 2013 | 27.85 | 27.99 | 27.62 | 27.64 | 741,750 | -0.11(-0.41%) |
Jul 29, 2013 | 27.71 | 27.90 | 27.59 | 27.76 | 0 | -0.14(-0.51%) |
Jul 26, 2013 | 27.91 | 27.94 | 27.74 | 27.90 | 0 | -0.06(-0.22%) |
Jul 25, 2013 | 27.90 | 28.05 | 27.78 | 27.96 | 0 | +0.04(+0.13%) |
Jul 24, 2013 | 28.18 | 28.18 | 27.83 | 27.92 | 0 | -0.12(-0.44%) |
Jul 23, 2013 | 27.96 | 28.18 | 27.85 | 28.05 | 0 | +0.16(+0.57%) |
Jul 22, 2013 | 27.66 | 27.90 | 27.69 | 27.89 | 0 | +0.19(+0.70%) |
Jul 19, 2013 | 27.07 | 27.78 | 26.85 | 27.69 | 3,812,268 | +0.62(+2.28%) |
Jul 18, 2013 | 26.86 | 27.08 | 26.15 | 27.08 | 0 | +0.21(+0.79%) |
Jul 17, 2013 | 26.88 | 26.89 | 26.70 | 26.87 | 452,306 | +0.17(+0.63%) |
Jul 16, 2013 | 26.78 | 26.98 | 26.66 | 26.70 | 0 | -0.20(-0.75%) |
Jul 15, 2013 | 26.74 | 26.94 | 26.60 | 26.90 | 0 | +0.24(+0.89%) |
Jul 12, 2013 | 26.43 | 26.68 | 26.33 | 26.66 | 0 | +0.18(+0.70%) |
Jul 11, 2013 | 26.43 | 26.62 | 26.29 | 26.48 | 562,793 | +0.33(+1.28%) |
Jul 10, 2013 | 26.08 | 26.28 | 25.87 | 26.14 | 0 | -0.02(-0.07%) |
Jul 09, 2013 | 26.06 | 26.19 | 25.89 | 26.16 | 0 | +0.32(+1.23%) |
Jul 08, 2013 | 25.54 | 25.97 | 25.47 | 25.84 | 0 | +0.40(+1.56%) |
Jul 05, 2013 | 25.06 | 25.46 | 25.01 | 25.45 | 0 | +0.64(+2.59%) |
Jul 03, 2013 | 24.61 | 24.99 | 24.55 | 24.81 | 0 | +0.13(+0.54%) |
Jul 02, 2013 | 24.91 | 25.17 | 24.52 | 24.67 | 0 | -0.26(-1.02%) |
Jul 01, 2013 | 25.03 | 25.34 | 24.87 | 24.93 | 0 | -0.11(-0.42%) |
Jun 28, 2013 | 25.04 | 25.33 | 24.90 | 25.03 | 1,262,997 | -0.05(-0.21%) |
Jun 27, 2013 | 25.10 | 25.30 | 24.94 | 25.09 | 0 | +0.19(+0.78%) |
Jun 26, 2013 | 24.87 | 25.07 | 24.59 | 24.89 | 0 | +0.33(+1.33%) |
Jun 25, 2013 | 24.42 | 24.66 | 24.25 | 24.57 | 0 | +0.46(+1.90%) |
Jun 24, 2013 | 24.14 | 24.36 | 24.02 | 24.11 | 0 | -0.46(-1.86%) |
Jun 21, 2013 | 24.71 | 24.81 | 24.36 | 24.57 | 1,135,116 | -0.02(-0.07%) |
Jun 20, 2013 | 25.13 | 25.18 | 24.56 | 24.59 | 0 | -0.90(-3.52%) |
Jun 19, 2013 | 25.99 | 26.00 | 25.47 | 25.48 | 0 | -0.54(-2.06%) |
Jun 18, 2013 | 26.04 | 26.25 | 25.99 | 26.02 | 0 | -0.06(-0.24%) |
Jun 17, 2013 | 25.30 | 26.47 | 25.25 | 26.08 | 0 | +0.80(+3.17%) |
Jun 14, 2013 | 25.72 | 25.87 | 25.27 | 25.28 | 0 | -0.42(-1.64%) |
Jun 13, 2013 | 25.40 | 25.78 | 25.13 | 25.70 | 741,172 | +0.41(+1.64%) |
Jun 12, 2013 | 25.92 | 25.95 | 25.24 | 25.29 | 813,835 | -0.42(-1.63%) |
Jun 11, 2013 | 25.96 | 26.09 | 25.69 | 25.71 | 945,586 | -0.50(-1.90%) |
Jun 10, 2013 | 26.32 | 26.53 | 26.09 | 26.21 | 0 | -0.14(-0.53%) |
Jun 07, 2013 | 26.22 | 26.44 | 26.01 | 26.35 | 0 | +0.31(+1.21%) |
Jun 06, 2013 | 25.88 | 26.09 | 25.57 | 26.03 | 0 | +0.19(+0.74%) |
Jun 05, 2013 | 26.41 | 26.47 | 25.83 | 25.84 | 0 | -0.59(-2.25%) |
Jun 04, 2013 | 26.67 | 26.92 | 26.44 | 26.44 | 0 | -0.28(-1.05%) |