Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.89 | 27.98 | 26.75 | 26.84 | 0 | -1.04(-3.73%) |
Aug 29, 2013 | 26.91 | 28.00 | 26.66 | 27.88 | 44,495 | +1.00(+3.72%) |
Aug 28, 2013 | 27.06 | 27.59 | 26.59 | 26.88 | 0 | -0.21(-0.78%) |
Aug 27, 2013 | 26.82 | 27.78 | 26.81 | 27.09 | 100,283 | -0.21(-0.77%) |
Aug 26, 2013 | 27.93 | 28.16 | 27.23 | 27.30 | 0 | -0.49(-1.76%) |
Aug 23, 2013 | 27.87 | 28.00 | 27.22 | 27.79 | 0 | -0.10(-0.36%) |
Aug 22, 2013 | 28.07 | 28.48 | 27.69 | 27.89 | 42,696 | -0.05(-0.18%) |
Aug 21, 2013 | 27.55 | 28.39 | 27.22 | 27.94 | 64,706 | +0.39(+1.42%) |
Aug 20, 2013 | 26.52 | 27.77 | 26.52 | 27.55 | 67,837 | +1.05(+3.96%) |
Aug 19, 2013 | 27.43 | 27.60 | 26.41 | 26.50 | 84,298 | -0.93(-3.39%) |
Aug 16, 2013 | 27.83 | 27.99 | 27.39 | 27.43 | 0 | -0.53(-1.90%) |
Aug 15, 2013 | 29.10 | 29.10 | 27.63 | 27.96 | 108,497 | -1.43(-4.87%) |
Aug 14, 2013 | 29.75 | 29.96 | 29.36 | 29.39 | 69,676 | -0.40(-1.34%) |
Aug 13, 2013 | 28.60 | 30.17 | 28.58 | 29.79 | 113,372 | +1.05(+3.65%) |
Aug 12, 2013 | 28.16 | 28.86 | 28.16 | 28.74 | 94,210 | +0.21(+0.74%) |
Aug 09, 2013 | 28.47 | 28.78 | 28.18 | 28.53 | 36,386 | +0.09(+0.32%) |
Aug 08, 2013 | 28.22 | 31.00 | 28.01 | 28.44 | 226,361 | +0.42(+1.50%) |
Aug 07, 2013 | 28.11 | 28.22 | 27.31 | 28.02 | 94,806 | -0.23(-0.81%) |
Aug 06, 2013 | 29.75 | 30.55 | 27.84 | 28.25 | 67,154 | -1.47(-4.95%) |
Aug 05, 2013 | 28.50 | 30.00 | 28.37 | 29.72 | 88,200 | +1.22(+4.28%) |
Aug 02, 2013 | 28.22 | 29.04 | 27.98 | 28.50 | 120,654 | +0.33(+1.17%) |
Aug 01, 2013 | 27.82 | 28.27 | 27.14 | 28.17 | 102,815 | +0.60(+2.18%) |
Jul 31, 2013 | 27.93 | 28.43 | 27.51 | 27.57 | 0 | -0.28(-1.01%) |
Jul 30, 2013 | 28.34 | 28.45 | 27.64 | 27.85 | 0 | -0.33(-1.17%) |
Jul 29, 2013 | 28.73 | 29.13 | 28.00 | 28.18 | 0 | -0.51(-1.78%) |
Jul 26, 2013 | 28.94 | 29.14 | 28.37 | 28.69 | 0 | -0.24(-0.83%) |
Jul 25, 2013 | 28.09 | 29.08 | 28.01 | 28.93 | 0 | +0.84(+2.99%) |
Jul 24, 2013 | 27.78 | 28.55 | 27.78 | 28.09 | 0 | +0.34(+1.23%) |
Jul 23, 2013 | 27.88 | 27.96 | 27.51 | 27.75 | 0 | -0.07(-0.25%) |
Jul 22, 2013 | 27.93 | 28.07 | 27.65 | 27.82 | 0 | -0.06(-0.22%) |
Jul 19, 2013 | 28.25 | 28.26 | 27.30 | 27.88 | 0 | -0.47(-1.66%) |
Jul 18, 2013 | 28.26 | 29.00 | 28.10 | 28.35 | 0 | +0.19(+0.67%) |
Jul 17, 2013 | 27.73 | 28.34 | 27.48 | 28.16 | 89,811 | +0.55(+1.99%) |
Jul 16, 2013 | 27.60 | 27.98 | 27.37 | 27.61 | 0 | -0.07(-0.25%) |
Jul 15, 2013 | 28.32 | 28.39 | 27.42 | 27.68 | 0 | -0.71(-2.50%) |
Jul 12, 2013 | 28.46 | 28.88 | 27.93 | 28.39 | 0 | -0.11(-0.39%) |
Jul 11, 2013 | 28.66 | 29.09 | 28.42 | 28.50 | 0 | +0.13(+0.46%) |
Jul 10, 2013 | 28.81 | 29.36 | 28.33 | 28.37 | 0 | -0.54(-1.87%) |
Jul 09, 2013 | 29.68 | 29.68 | 28.83 | 28.91 | 0 | -0.52(-1.77%) |
Jul 08, 2013 | 28.75 | 29.45 | 28.35 | 29.43 | 0 | +0.87(+3.05%) |
Jul 05, 2013 | 29.00 | 29.00 | 27.72 | 28.56 | 0 | +0.02(+0.07%) |
Jul 03, 2013 | 28.68 | 28.74 | 28.01 | 28.54 | 0 | -0.13(-0.45%) |
Jul 02, 2013 | 29.95 | 30.21 | 28.59 | 28.67 | 0 | -1.32(-4.40%) |
Jul 01, 2013 | 29.56 | 31.31 | 29.56 | 29.99 | 0 | +0.90(+3.09%) |
Jun 28, 2013 | 28.00 | 29.52 | 27.32 | 29.09 | 879,555 | +0.95(+3.38%) |
Jun 27, 2013 | 26.51 | 29.07 | 26.12 | 28.14 | 0 | +1.94(+7.40%) |
Jun 26, 2013 | 26.61 | 27.00 | 26.03 | 26.20 | 0 | -0.19(-0.72%) |
Jun 25, 2013 | 25.47 | 26.55 | 25.44 | 26.39 | 0 | +1.03(+4.06%) |
Jun 24, 2013 | 26.65 | 26.95 | 25.30 | 25.36 | 0 | -1.45(-5.41%) |
Jun 21, 2013 | 27.19 | 27.61 | 26.68 | 26.81 | 131,101 | -0.24(-0.89%) |
Jun 20, 2013 | 26.62 | 27.28 | 26.19 | 27.05 | 0 | +0.12(+0.45%) |
Jun 19, 2013 | 27.52 | 27.52 | 26.11 | 26.93 | 0 | -0.67(-2.43%) |
Jun 18, 2013 | 27.98 | 28.16 | 27.46 | 27.60 | 0 | -0.38(-1.36%) |
Jun 17, 2013 | 28.80 | 28.90 | 27.71 | 27.98 | 0 | -0.91(-3.15%) |
Jun 14, 2013 | 29.07 | 29.27 | 28.42 | 28.89 | 0 | -0.14(-0.50%) |
Jun 13, 2013 | 28.75 | 29.40 | 28.65 | 29.04 | 214,951 | +0.34(+1.20%) |
Jun 12, 2013 | 28.44 | 28.78 | 27.88 | 28.69 | 102,283 | +0.46(+1.63%) |
Jun 11, 2013 | 28.00 | 28.32 | 27.53 | 28.23 | 109,693 | +0.27(+0.97%) |
Jun 10, 2013 | 27.80 | 28.32 | 27.66 | 27.96 | 0 | +0.41(+1.49%) |
Jun 07, 2013 | 27.86 | 28.21 | 27.38 | 27.55 | 0 | -0.12(-0.43%) |
Jun 06, 2013 | 26.77 | 27.79 | 26.77 | 27.67 | 187,489 | +0.99(+3.69%) |
Jun 05, 2013 | 26.94 | 27.02 | 26.56 | 26.68 | 0 | -0.08(-0.28%) |
Jun 04, 2013 | 26.40 | 27.14 | 26.15 | 26.76 | 0 | +0.36(+1.36%) |