Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 34.25 | 34.41 | 33.75 | 33.89 | 0 | -0.35(-1.02%) |
Aug 29, 2013 | 34.91 | 35.26 | 34.11 | 34.24 | 0 | -0.76(-2.17%) |
Aug 28, 2013 | 34.07 | 35.00 | 33.41 | 35.00 | 1,626,752 | +0.88(+2.58%) |
Aug 27, 2013 | 35.85 | 36.06 | 34.04 | 34.12 | 0 | -2.46(-6.72%) |
Aug 26, 2013 | 34.97 | 36.86 | 34.90 | 36.58 | 0 | +1.82(+5.24%) |
Aug 23, 2013 | 34.55 | 35.10 | 34.15 | 34.76 | 0 | +0.10(+0.29%) |
Aug 22, 2013 | 35.26 | 35.47 | 34.02 | 34.66 | 2,654,662 | -1.38(-3.83%) |
Aug 21, 2013 | 33.03 | 37.46 | 32.95 | 36.04 | 18,110,596 | +9.04(+33.48%) |
Aug 20, 2013 | 26.51 | 27.23 | 26.51 | 27.00 | 0 | +0.48(+1.81%) |
Aug 19, 2013 | 26.75 | 27.13 | 26.45 | 26.52 | 0 | -0.15(-0.56%) |
Aug 16, 2013 | 26.65 | 27.16 | 26.61 | 26.67 | 0 | +0.07(+0.26%) |
Aug 15, 2013 | 26.85 | 26.98 | 26.49 | 26.60 | 1,397,724 | -0.70(-2.56%) |
Aug 14, 2013 | 27.26 | 27.69 | 27.17 | 27.30 | 0 | -0.03(-0.11%) |
Aug 13, 2013 | 27.30 | 27.49 | 26.83 | 27.33 | 1,639,276 | +0.08(+0.29%) |
Aug 12, 2013 | 27.22 | 27.38 | 26.64 | 27.25 | 1,586,043 | -0.04(-0.15%) |
Aug 09, 2013 | 26.64 | 27.43 | 26.62 | 27.29 | 1,473,116 | +0.53(+1.98%) |
Aug 08, 2013 | 26.52 | 26.96 | 26.20 | 26.76 | 1,436,379 | +0.32(+1.21%) |
Aug 07, 2013 | 25.88 | 26.98 | 25.66 | 26.44 | 981,676 | +0.51(+1.97%) |
Aug 06, 2013 | 26.84 | 27.21 | 25.85 | 25.93 | 1,285,077 | -0.91(-3.39%) |
Aug 05, 2013 | 26.71 | 27.40 | 26.70 | 26.84 | 940,379 | +0.00(+0.00%) |
Aug 02, 2013 | 25.94 | 27.74 | 25.46 | 26.84 | 2,748,880 | +1.01(+3.91%) |
Aug 01, 2013 | 23.59 | 26.21 | 23.59 | 25.83 | 1,979,767 | +2.42(+10.34%) |
Jul 31, 2013 | 23.25 | 23.99 | 23.15 | 23.41 | 0 | +0.30(+1.30%) |
Jul 30, 2013 | 23.00 | 23.29 | 22.68 | 23.11 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.37 | 23.37 | 22.83 | 23.03 | 0 | -0.31(-1.33%) |
Jul 26, 2013 | 23.24 | 23.46 | 22.74 | 23.34 | 0 | -0.04(-0.17%) |
Jul 25, 2013 | 22.96 | 23.63 | 22.51 | 23.38 | 0 | +0.41(+1.78%) |
Jul 24, 2013 | 23.01 | 23.17 | 22.61 | 22.97 | 0 | +0.12(+0.53%) |
Jul 23, 2013 | 23.32 | 23.40 | 22.52 | 22.85 | 0 | -0.39(-1.68%) |
Jul 22, 2013 | 23.23 | 23.58 | 23.03 | 23.24 | 0 | +0.13(+0.56%) |
Jul 19, 2013 | 22.55 | 23.11 | 22.46 | 23.11 | 0 | +0.40(+1.76%) |
Jul 18, 2013 | 22.58 | 23.08 | 22.48 | 22.71 | 0 | +0.23(+1.02%) |
Jul 17, 2013 | 22.80 | 23.15 | 22.29 | 22.48 | 1,169,171 | -0.83(-3.56%) |
Jul 16, 2013 | 23.18 | 23.71 | 23.15 | 23.31 | 0 | +0.04(+0.17%) |
Jul 15, 2013 | 23.78 | 23.78 | 23.23 | 23.27 | 0 | -0.46(-1.94%) |
Jul 12, 2013 | 23.57 | 24.56 | 23.03 | 23.73 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 23.68 | 23.83 | 23.48 | 23.64 | 0 | +0.39(+1.68%) |
Jul 10, 2013 | 23.02 | 23.35 | 22.87 | 23.25 | 579,565 | +0.23(+1.00%) |
Jul 09, 2013 | 23.06 | 23.09 | 22.60 | 23.02 | 0 | +0.14(+0.61%) |
Jul 08, 2013 | 23.84 | 23.84 | 22.75 | 22.88 | 0 | -0.81(-3.42%) |
Jul 05, 2013 | 23.34 | 23.69 | 22.98 | 23.69 | 0 | +0.54(+2.33%) |
Jul 03, 2013 | 22.75 | 23.25 | 22.64 | 23.15 | 0 | +0.20(+0.87%) |
Jul 02, 2013 | 22.82 | 23.10 | 22.60 | 22.95 | 0 | +0.03(+0.13%) |
Jul 01, 2013 | 22.40 | 23.77 | 22.20 | 22.92 | 2,408,746 | +0.92(+4.18%) |
Jun 28, 2013 | 21.45 | 22.38 | 21.31 | 22.00 | 1,401,315 | +0.60(+2.80%) |
Jun 27, 2013 | 21.15 | 21.98 | 21.15 | 21.40 | 0 | +0.32(+1.52%) |
Jun 26, 2013 | 19.93 | 21.18 | 19.90 | 21.08 | 0 | +1.29(+6.52%) |
Jun 25, 2013 | 19.51 | 19.87 | 19.25 | 19.79 | 0 | +0.44(+2.27%) |
Jun 24, 2013 | 18.86 | 19.60 | 18.23 | 19.35 | 0 | +0.28(+1.47%) |
Jun 21, 2013 | 19.60 | 20.02 | 18.85 | 19.07 | 2,124,755 | -0.46(-2.36%) |
Jun 20, 2013 | 20.09 | 20.17 | 19.42 | 19.53 | 0 | -0.83(-4.08%) |
Jun 19, 2013 | 21.37 | 21.60 | 20.31 | 20.36 | 0 | -1.05(-4.90%) |
Jun 18, 2013 | 21.10 | 21.52 | 20.72 | 21.41 | 0 | +0.35(+1.66%) |
Jun 17, 2013 | 21.35 | 21.70 | 21.02 | 21.06 | 0 | -0.11(-0.52%) |
Jun 14, 2013 | 21.52 | 21.62 | 21.11 | 21.17 | 0 | -0.43(-1.99%) |
Jun 13, 2013 | 20.83 | 21.94 | 20.44 | 21.60 | 1,615,148 | +1.05(+5.11%) |
Jun 12, 2013 | 20.61 | 20.71 | 19.90 | 20.55 | 1,969,372 | +0.11(+0.54%) |
Jun 11, 2013 | 20.65 | 20.93 | 19.73 | 20.44 | 2,575,806 | -0.48(-2.29%) |
Jun 10, 2013 | 21.44 | 21.60 | 20.87 | 20.92 | 0 | -0.48(-2.24%) |
Jun 07, 2013 | 21.53 | 22.00 | 21.32 | 21.40 | 0 | -0.09(-0.42%) |
Jun 06, 2013 | 20.58 | 21.55 | 20.58 | 21.49 | 0 | +0.92(+4.47%) |
Jun 05, 2013 | 21.00 | 21.44 | 20.16 | 20.57 | 0 | -0.55(-2.60%) |
Jun 04, 2013 | 21.81 | 22.12 | 21.07 | 21.12 | 0 | -0.79(-3.61%) |