Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.33 | 29.46 | 28.61 | 28.78 | 0 | -0.63(-2.15%) |
Aug 29, 2013 | 29.08 | 29.61 | 28.99 | 29.42 | 115,363 | +0.26(+0.88%) |
Aug 28, 2013 | 29.21 | 29.57 | 28.94 | 29.16 | 0 | -0.09(-0.30%) |
Aug 27, 2013 | 29.52 | 29.91 | 29.19 | 29.25 | 122,925 | -0.52(-1.75%) |
Aug 26, 2013 | 30.15 | 30.25 | 29.71 | 29.77 | 0 | -0.42(-1.39%) |
Aug 23, 2013 | 30.07 | 30.30 | 29.79 | 30.19 | 0 | +0.09(+0.31%) |
Aug 22, 2013 | 29.40 | 30.19 | 29.40 | 30.09 | 147,673 | +0.74(+2.53%) |
Aug 21, 2013 | 29.73 | 29.92 | 29.20 | 29.35 | 0 | -0.38(-1.29%) |
Aug 20, 2013 | 29.38 | 29.93 | 29.25 | 29.73 | 104,193 | +0.41(+1.41%) |
Aug 19, 2013 | 29.40 | 29.62 | 29.30 | 29.32 | 112,951 | -0.08(-0.28%) |
Aug 16, 2013 | 28.98 | 29.61 | 28.94 | 29.40 | 0 | +0.38(+1.30%) |
Aug 15, 2013 | 29.01 | 29.35 | 28.95 | 29.03 | 132,485 | -0.28(-0.95%) |
Aug 14, 2013 | 29.66 | 29.76 | 29.25 | 29.30 | 157,678 | -0.43(-1.45%) |
Aug 13, 2013 | 29.63 | 29.82 | 29.41 | 29.73 | 86,093 | +0.04(+0.13%) |
Aug 12, 2013 | 29.77 | 30.04 | 29.60 | 29.70 | 67,568 | -0.18(-0.59%) |
Aug 09, 2013 | 29.67 | 30.11 | 29.64 | 29.87 | 208,178 | +0.09(+0.30%) |
Aug 08, 2013 | 29.53 | 29.95 | 29.41 | 29.79 | 250,858 | +0.39(+1.32%) |
Aug 07, 2013 | 29.15 | 29.43 | 28.32 | 29.40 | 429,023 | +1.52(+5.44%) |
Aug 06, 2013 | 28.18 | 28.29 | 27.87 | 27.88 | 194,152 | -0.45(-1.58%) |
Aug 05, 2013 | 28.29 | 28.39 | 28.25 | 28.33 | 148,052 | +0.17(+0.60%) |
Aug 02, 2013 | 28.45 | 28.45 | 27.97 | 28.16 | 203,151 | -0.31(-1.08%) |
Aug 01, 2013 | 27.72 | 28.61 | 27.69 | 28.47 | 265,476 | +0.22(+0.78%) |
Jul 31, 2013 | 28.15 | 28.48 | 28.12 | 28.25 | 0 | +0.08(+0.27%) |
Jul 30, 2013 | 28.49 | 28.88 | 27.96 | 28.17 | 0 | -0.28(-0.99%) |
Jul 29, 2013 | 28.41 | 28.57 | 28.13 | 28.45 | 0 | -0.08(-0.30%) |
Jul 26, 2013 | 28.30 | 28.73 | 28.30 | 28.54 | 0 | +0.01(+0.04%) |
Jul 25, 2013 | 28.19 | 28.57 | 28.09 | 28.53 | 0 | +0.16(+0.58%) |
Jul 24, 2013 | 28.76 | 29.01 | 28.30 | 28.36 | 0 | -0.36(-1.27%) |
Jul 23, 2013 | 29.02 | 29.16 | 28.64 | 28.73 | 0 | -0.27(-0.92%) |
Jul 22, 2013 | 29.30 | 29.26 | 28.94 | 28.99 | 0 | -0.27(-0.92%) |
Jul 19, 2013 | 29.46 | 29.56 | 29.22 | 29.26 | 0 | -0.17(-0.57%) |
Jul 18, 2013 | 29.04 | 29.47 | 28.93 | 29.43 | 0 | +0.40(+1.38%) |
Jul 17, 2013 | 29.24 | 29.46 | 28.97 | 29.03 | 150,729 | -0.18(-0.62%) |
Jul 16, 2013 | 29.36 | 29.46 | 29.11 | 29.21 | 0 | -0.20(-0.68%) |
Jul 15, 2013 | 29.27 | 29.50 | 29.05 | 29.41 | 0 | +0.25(+0.84%) |
Jul 12, 2013 | 28.87 | 29.33 | 28.78 | 29.16 | 0 | +0.18(+0.61%) |
Jul 11, 2013 | 29.23 | 29.37 | 28.95 | 28.99 | 0 | -0.01(-0.04%) |
Jul 10, 2013 | 29.06 | 29.16 | 28.88 | 29.00 | 0 | -0.03(-0.12%) |
Jul 09, 2013 | 29.09 | 29.09 | 28.66 | 29.03 | 0 | +0.14(+0.48%) |
Jul 08, 2013 | 28.81 | 29.31 | 28.81 | 28.89 | 237,282 | +0.11(+0.40%) |
Jul 05, 2013 | 28.66 | 28.87 | 28.36 | 28.78 | 0 | +0.54(+1.92%) |
Jul 03, 2013 | 28.10 | 28.36 | 28.03 | 28.24 | 0 | +0.12(+0.44%) |
Jul 02, 2013 | 28.29 | 28.40 | 27.88 | 28.12 | 0 | -0.11(-0.40%) |
Jul 01, 2013 | 27.76 | 28.41 | 27.76 | 28.23 | 0 | +0.61(+2.22%) |
Jun 28, 2013 | 27.57 | 27.86 | 27.34 | 27.62 | 689,988 | -0.04(-0.15%) |
Jun 27, 2013 | 27.62 | 27.87 | 27.50 | 27.66 | 0 | +0.23(+0.83%) |
Jun 26, 2013 | 27.31 | 27.56 | 27.26 | 27.43 | 0 | +0.33(+1.23%) |
Jun 25, 2013 | 26.95 | 27.27 | 26.62 | 27.10 | 0 | +0.22(+0.80%) |
Jun 24, 2013 | 26.85 | 27.10 | 26.80 | 26.88 | 0 | -0.22(-0.83%) |
Jun 21, 2013 | 27.02 | 27.19 | 26.66 | 27.11 | 737,899 | +0.20(+0.74%) |
Jun 20, 2013 | 27.59 | 27.64 | 26.90 | 26.91 | 0 | -0.88(-3.16%) |
Jun 19, 2013 | 28.12 | 28.26 | 27.78 | 27.79 | 0 | -0.29(-1.02%) |
Jun 18, 2013 | 27.80 | 28.21 | 27.55 | 28.07 | 0 | +0.34(+1.22%) |
Jun 17, 2013 | 27.99 | 28.00 | 27.52 | 27.74 | 0 | -0.15(-0.53%) |
Jun 14, 2013 | 28.14 | 28.14 | 27.79 | 27.88 | 0 | -0.22(-0.80%) |
Jun 13, 2013 | 27.81 | 28.19 | 27.74 | 28.11 | 163,763 | +0.22(+0.80%) |
Jun 12, 2013 | 28.01 | 28.26 | 27.85 | 27.88 | 359,599 | -0.10(-0.35%) |
Jun 11, 2013 | 27.99 | 28.20 | 27.54 | 27.98 | 0 | -0.36(-1.28%) |
Jun 10, 2013 | 28.12 | 28.40 | 27.89 | 28.34 | 0 | +0.33(+1.19%) |
Jun 07, 2013 | 27.52 | 28.11 | 27.48 | 28.01 | 0 | +0.42(+1.53%) |
Jun 06, 2013 | 27.17 | 27.59 | 26.95 | 27.59 | 386,366 | +0.48(+1.78%) |
Jun 05, 2013 | 27.20 | 27.47 | 26.86 | 27.11 | 0 | -0.19(-0.68%) |
Jun 04, 2013 | 27.25 | 27.51 | 26.93 | 27.29 | 0 | -0.11(-0.42%) |