Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.16 | 28.32 | 27.51 | 27.77 | 0 | -0.37(-1.32%) |
Aug 29, 2013 | 27.94 | 28.38 | 27.83 | 28.14 | 0 | +0.11(+0.41%) |
Aug 28, 2013 | 27.92 | 28.25 | 27.85 | 28.02 | 1,019,214 | +0.10(+0.37%) |
Aug 27, 2013 | 28.25 | 28.36 | 27.84 | 27.92 | 758,442 | -0.60(-2.10%) |
Aug 26, 2013 | 28.64 | 28.87 | 28.35 | 28.52 | 1,965,673 | -0.17(-0.60%) |
Aug 23, 2013 | 28.94 | 29.29 | 28.51 | 28.69 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.34 | 29.23 | 28.19 | 28.89 | 0 | +0.76(+2.70%) |
Aug 21, 2013 | 28.08 | 28.43 | 27.98 | 28.13 | 0 | -0.11(-0.40%) |
Aug 20, 2013 | 27.88 | 28.43 | 27.66 | 28.24 | 526,195 | +0.39(+1.40%) |
Aug 19, 2013 | 27.67 | 28.16 | 27.67 | 27.85 | 554,669 | +0.15(+0.55%) |
Aug 16, 2013 | 27.84 | 28.20 | 27.65 | 27.70 | 0 | -0.11(-0.41%) |
Aug 15, 2013 | 28.60 | 28.73 | 27.70 | 27.81 | 950,994 | -0.96(-3.33%) |
Aug 14, 2013 | 29.06 | 29.07 | 28.73 | 28.77 | 433,877 | -0.20(-0.69%) |
Aug 13, 2013 | 29.13 | 29.19 | 28.41 | 28.97 | 1,085,404 | -0.17(-0.59%) |
Aug 12, 2013 | 28.47 | 29.50 | 28.41 | 29.14 | 2,016,264 | +0.84(+2.95%) |
Aug 09, 2013 | 28.23 | 28.42 | 27.89 | 28.31 | 1,447,202 | +0.15(+0.54%) |
Aug 08, 2013 | 27.52 | 28.34 | 27.42 | 28.16 | 1,322,921 | +0.78(+2.84%) |
Aug 07, 2013 | 27.48 | 27.49 | 26.99 | 27.38 | 1,033,158 | -0.12(-0.45%) |
Aug 06, 2013 | 27.81 | 27.86 | 27.40 | 27.50 | 1,190,164 | -0.32(-1.16%) |
Aug 05, 2013 | 27.94 | 28.09 | 27.63 | 27.82 | 1,206,082 | -0.11(-0.41%) |
Aug 02, 2013 | 27.77 | 28.78 | 27.64 | 27.94 | 2,778,452 | +0.29(+1.07%) |
Aug 01, 2013 | 26.39 | 28.65 | 26.00 | 27.64 | 4,808,743 | +2.89(+11.66%) |
Jul 31, 2013 | 25.21 | 25.34 | 24.71 | 24.76 | 0 | -0.30(-1.21%) |
Jul 30, 2013 | 24.92 | 25.23 | 24.72 | 25.06 | 0 | +0.31(+1.27%) |
Jul 29, 2013 | 24.88 | 25.09 | 24.68 | 24.75 | 0 | -0.11(-0.46%) |
Jul 26, 2013 | 24.70 | 24.93 | 24.44 | 24.86 | 0 | +0.04(+0.15%) |
Jul 25, 2013 | 24.71 | 24.90 | 24.51 | 24.82 | 0 | +0.17(+0.67%) |
Jul 24, 2013 | 24.66 | 25.07 | 24.60 | 24.66 | 0 | +0.16(+0.64%) |
Jul 23, 2013 | 24.67 | 24.68 | 24.37 | 24.50 | 0 | -0.19(-0.77%) |
Jul 22, 2013 | 24.53 | 24.74 | 24.54 | 24.69 | 0 | +0.15(+0.62%) |
Jul 19, 2013 | 24.44 | 24.70 | 24.36 | 24.54 | 0 | -0.07(-0.27%) |
Jul 18, 2013 | 24.47 | 24.75 | 24.34 | 24.60 | 0 | +0.24(+0.97%) |
Jul 17, 2013 | 24.46 | 24.58 | 24.26 | 24.37 | 771,869 | +0.04(+0.16%) |
Jul 16, 2013 | 24.71 | 24.84 | 24.10 | 24.33 | 0 | -0.27(-1.08%) |
Jul 15, 2013 | 24.77 | 24.85 | 24.28 | 24.59 | 0 | -0.09(-0.38%) |
Jul 12, 2013 | 24.56 | 24.82 | 24.56 | 24.69 | 0 | +0.09(+0.39%) |
Jul 11, 2013 | 24.96 | 25.45 | 24.51 | 24.59 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 24.91 | 24.97 | 24.50 | 24.61 | 0 | -0.35(-1.41%) |
Jul 09, 2013 | 25.07 | 25.30 | 24.90 | 24.96 | 0 | +0.09(+0.34%) |
Jul 08, 2013 | 24.98 | 25.11 | 24.61 | 24.88 | 0 | +0.05(+0.19%) |
Jul 05, 2013 | 25.04 | 25.09 | 24.64 | 24.83 | 0 | +0.15(+0.62%) |
Jul 03, 2013 | 24.59 | 24.75 | 24.51 | 24.68 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 25.12 | 25.48 | 24.41 | 24.67 | 0 | -0.45(-1.78%) |
Jul 01, 2013 | 25.06 | 25.44 | 24.48 | 25.12 | 0 | +0.66(+2.72%) |
Jun 28, 2013 | 24.74 | 25.14 | 24.43 | 24.45 | 4,288,602 | -0.43(-1.72%) |
Jun 27, 2013 | 24.85 | 25.13 | 24.66 | 24.88 | 0 | +0.26(+1.04%) |
Jun 26, 2013 | 24.52 | 24.70 | 24.30 | 24.62 | 0 | +0.27(+1.09%) |
Jun 25, 2013 | 24.55 | 24.65 | 24.07 | 24.36 | 0 | +0.04(+0.16%) |
Jun 24, 2013 | 23.79 | 24.64 | 23.54 | 24.32 | 0 | +0.31(+1.31%) |
Jun 21, 2013 | 24.12 | 24.28 | 23.73 | 24.01 | 2,015,690 | +0.00(+0.00%) |
Jun 20, 2013 | 24.58 | 24.72 | 23.88 | 24.01 | 0 | -0.83(-3.33%) |
Jun 19, 2013 | 25.16 | 25.18 | 24.72 | 24.83 | 0 | -0.22(-0.89%) |
Jun 18, 2013 | 24.94 | 25.24 | 24.78 | 25.05 | 0 | +0.25(+1.01%) |
Jun 17, 2013 | 24.27 | 24.91 | 24.10 | 24.80 | 0 | +0.78(+3.24%) |
Jun 14, 2013 | 23.71 | 24.08 | 23.65 | 24.02 | 0 | +0.26(+1.08%) |
Jun 13, 2013 | 23.94 | 24.11 | 23.10 | 23.77 | 906,662 | +0.43(+1.83%) |
Jun 12, 2013 | 23.66 | 23.69 | 23.10 | 23.34 | 1,302,337 | -0.15(-0.65%) |
Jun 11, 2013 | 23.19 | 23.64 | 23.08 | 23.49 | 770,030 | -0.03(-0.12%) |
Jun 10, 2013 | 23.42 | 23.69 | 23.28 | 23.52 | 0 | +0.09(+0.41%) |
Jun 07, 2013 | 23.14 | 23.51 | 22.89 | 23.43 | 0 | +0.46(+1.98%) |
Jun 06, 2013 | 22.65 | 22.97 | 22.49 | 22.97 | 0 | +0.25(+1.09%) |
Jun 05, 2013 | 22.68 | 22.89 | 22.54 | 22.72 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 23.08 | 23.19 | 22.64 | 22.79 | 0 | -0.32(-1.40%) |