Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.17 | 30.53 | 29.57 | 29.64 | 0 | -0.57(-1.89%) |
Aug 29, 2013 | 29.65 | 30.43 | 29.64 | 30.21 | 100,463 | +0.57(+1.92%) |
Aug 28, 2013 | 29.97 | 30.20 | 29.55 | 29.64 | 0 | -0.39(-1.30%) |
Aug 27, 2013 | 30.85 | 30.97 | 29.56 | 30.03 | 175,331 | -1.18(-3.78%) |
Aug 26, 2013 | 31.00 | 31.60 | 30.63 | 31.21 | 0 | +0.25(+0.81%) |
Aug 23, 2013 | 30.33 | 31.00 | 29.77 | 30.96 | 0 | +0.59(+1.94%) |
Aug 22, 2013 | 30.14 | 30.62 | 30.10 | 30.37 | 195,852 | +0.21(+0.70%) |
Aug 21, 2013 | 30.85 | 31.09 | 30.10 | 30.16 | 0 | -0.86(-2.77%) |
Aug 20, 2013 | 31.33 | 31.35 | 29.41 | 31.02 | 368,343 | -0.19(-0.61%) |
Aug 19, 2013 | 32.34 | 32.34 | 30.30 | 31.21 | 411,244 | -1.29(-3.97%) |
Aug 16, 2013 | 32.54 | 32.55 | 31.85 | 32.50 | 0 | -0.06(-0.18%) |
Aug 15, 2013 | 31.54 | 32.67 | 31.06 | 32.56 | 463,321 | +0.76(+2.39%) |
Aug 14, 2013 | 30.85 | 31.97 | 30.85 | 31.80 | 338,039 | +0.99(+3.21%) |
Aug 13, 2013 | 30.59 | 30.86 | 30.00 | 30.81 | 355,684 | +0.18(+0.59%) |
Aug 12, 2013 | 30.37 | 30.99 | 30.23 | 30.63 | 207,562 | +0.26(+0.86%) |
Aug 09, 2013 | 30.15 | 30.69 | 29.91 | 30.37 | 211,086 | +0.08(+0.26%) |
Aug 08, 2013 | 29.16 | 31.00 | 29.16 | 30.29 | 505,714 | +1.29(+4.45%) |
Aug 07, 2013 | 28.45 | 29.71 | 27.26 | 29.00 | 1,196,622 | +0.03(+0.10%) |
Aug 06, 2013 | 29.06 | 29.39 | 28.56 | 28.97 | 275,832 | -0.32(-1.09%) |
Aug 05, 2013 | 29.00 | 29.52 | 28.73 | 29.29 | 352,729 | +0.52(+1.81%) |
Aug 02, 2013 | 28.92 | 29.29 | 28.60 | 28.77 | 247,275 | -0.28(-0.96%) |
Aug 01, 2013 | 28.78 | 29.34 | 28.60 | 29.05 | 375,866 | +0.55(+1.93%) |
Jul 31, 2013 | 28.53 | 28.80 | 28.20 | 28.50 | 0 | +0.02(+0.07%) |
Jul 30, 2013 | 28.40 | 28.64 | 28.21 | 28.48 | 0 | +0.14(+0.49%) |
Jul 29, 2013 | 28.47 | 28.74 | 28.25 | 28.34 | 0 | -0.13(-0.46%) |
Jul 26, 2013 | 28.56 | 28.80 | 28.28 | 28.47 | 0 | -0.21(-0.73%) |
Jul 25, 2013 | 28.58 | 28.86 | 28.28 | 28.68 | 0 | +0.09(+0.31%) |
Jul 24, 2013 | 28.93 | 29.35 | 28.50 | 28.59 | 0 | -0.35(-1.21%) |
Jul 23, 2013 | 28.91 | 29.51 | 28.87 | 28.94 | 0 | +0.21(+0.73%) |
Jul 22, 2013 | 29.14 | 29.33 | 28.56 | 28.73 | 0 | -0.17(-0.59%) |
Jul 19, 2013 | 29.52 | 29.71 | 28.83 | 28.90 | 0 | -0.57(-1.93%) |
Jul 18, 2013 | 29.63 | 30.44 | 29.44 | 29.47 | 0 | -0.18(-0.61%) |
Jul 17, 2013 | 29.80 | 29.98 | 29.38 | 29.65 | 697,121 | -0.18(-0.60%) |
Jul 16, 2013 | 27.64 | 30.45 | 27.64 | 29.83 | 0 | -2.55(-7.88%) |
Jul 15, 2013 | 33.67 | 34.10 | 32.35 | 32.38 | 0 | -1.29(-3.83%) |
Jul 12, 2013 | 33.82 | 34.05 | 33.45 | 33.67 | 0 | -0.11(-0.33%) |
Jul 11, 2013 | 34.05 | 34.65 | 33.35 | 33.78 | 0 | +0.02(+0.06%) |
Jul 10, 2013 | 34.92 | 35.09 | 33.18 | 33.76 | 0 | -1.06(-3.04%) |
Jul 09, 2013 | 34.61 | 35.10 | 34.47 | 34.82 | 0 | +0.35(+1.02%) |
Jul 08, 2013 | 34.78 | 35.71 | 33.97 | 34.47 | 231,565 | -0.28(-0.81%) |
Jul 05, 2013 | 34.87 | 35.13 | 34.15 | 34.75 | 0 | +0.44(+1.28%) |
Jul 03, 2013 | 35.00 | 35.14 | 34.07 | 34.31 | 0 | -0.76(-2.17%) |
Jul 02, 2013 | 34.55 | 35.18 | 34.30 | 35.07 | 0 | +0.41(+1.18%) |
Jul 01, 2013 | 34.69 | 34.81 | 34.42 | 34.66 | 0 | -0.01(-0.03%) |
Jun 28, 2013 | 33.93 | 34.79 | 33.64 | 34.67 | 324,435 | +0.73(+2.15%) |
Jun 27, 2013 | 33.72 | 33.98 | 33.31 | 33.94 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.23 | 33.88 | 32.79 | 33.55 | 0 | +0.51(+1.54%) |
Jun 25, 2013 | 32.42 | 33.40 | 32.24 | 33.04 | 0 | +0.84(+2.61%) |
Jun 24, 2013 | 31.91 | 32.58 | 31.51 | 32.20 | 0 | -0.11(-0.34%) |
Jun 21, 2013 | 31.92 | 32.42 | 31.47 | 32.31 | 465,650 | +0.56(+1.76%) |
Jun 20, 2013 | 31.04 | 32.03 | 30.26 | 31.75 | 0 | +0.33(+1.05%) |
Jun 19, 2013 | 31.37 | 31.98 | 31.18 | 31.42 | 0 | -0.02(-0.06%) |
Jun 18, 2013 | 31.45 | 32.16 | 31.03 | 31.44 | 0 | +0.08(+0.26%) |
Jun 17, 2013 | 31.19 | 31.71 | 30.74 | 31.36 | 0 | +0.27(+0.87%) |
Jun 14, 2013 | 31.35 | 31.85 | 31.00 | 31.09 | 0 | -0.37(-1.18%) |
Jun 13, 2013 | 32.05 | 32.19 | 31.16 | 31.46 | 693,770 | -0.52(-1.63%) |
Jun 12, 2013 | 32.83 | 33.06 | 31.87 | 31.98 | 509,039 | -0.73(-2.23%) |
Jun 11, 2013 | 33.35 | 33.73 | 32.64 | 32.71 | 568,748 | -0.91(-2.71%) |
Jun 10, 2013 | 35.10 | 35.31 | 33.36 | 33.62 | 0 | -1.44(-4.09%) |
Jun 07, 2013 | 38.25 | 38.27 | 34.03 | 35.05 | 0 | -4.06(-10.39%) |
Jun 06, 2013 | 39.03 | 39.73 | 38.31 | 39.12 | 542,115 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.84 | 38.80 | 39.35 | 0 | -0.18(-0.46%) |
Jun 04, 2013 | 40.05 | 40.12 | 39.01 | 39.53 | 0 | -0.58(-1.45%) |