Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 33.93 | 34.40 | 33.35 | 33.42 | 0 | -0.63(-1.84%) |
Aug 29, 2013 | 33.30 | 34.66 | 33.30 | 34.05 | 471,211 | +0.75(+2.26%) |
Aug 28, 2013 | 32.67 | 33.93 | 32.39 | 33.30 | 0 | +0.60(+1.83%) |
Aug 27, 2013 | 33.26 | 33.79 | 32.36 | 32.70 | 471,363 | -1.03(-3.06%) |
Aug 26, 2013 | 34.15 | 34.77 | 33.68 | 33.73 | 0 | -0.34(-0.99%) |
Aug 23, 2013 | 33.67 | 34.10 | 33.36 | 34.07 | 0 | +0.52(+1.55%) |
Aug 22, 2013 | 32.71 | 33.73 | 32.71 | 33.55 | 283,748 | +0.83(+2.54%) |
Aug 21, 2013 | 33.84 | 34.08 | 32.38 | 32.72 | 0 | -1.39(-4.08%) |
Aug 20, 2013 | 34.43 | 34.47 | 33.81 | 34.11 | 398,358 | -0.16(-0.48%) |
Aug 19, 2013 | 34.47 | 35.06 | 34.24 | 34.27 | 379,295 | +0.03(+0.08%) |
Aug 16, 2013 | 34.63 | 35.32 | 34.11 | 34.24 | 0 | -0.66(-1.88%) |
Aug 15, 2013 | 34.52 | 35.37 | 33.81 | 34.90 | 768,836 | +0.24(+0.70%) |
Aug 14, 2013 | 36.70 | 36.79 | 34.53 | 34.66 | 1,055,177 | -1.97(-5.38%) |
Aug 13, 2013 | 33.59 | 36.70 | 33.15 | 36.63 | 2,198,268 | +3.31(+9.94%) |
Aug 12, 2013 | 30.72 | 33.37 | 30.46 | 33.32 | 2,099,481 | +2.92(+9.59%) |
Aug 09, 2013 | 33.32 | 34.19 | 29.51 | 30.40 | 5,165,085 | +2.04(+7.18%) |
Aug 08, 2013 | 27.67 | 28.54 | 27.54 | 28.36 | 775,299 | +1.04(+3.82%) |
Aug 07, 2013 | 27.34 | 27.71 | 27.28 | 27.32 | 412,514 | -0.06(-0.21%) |
Aug 06, 2013 | 27.85 | 28.28 | 27.30 | 27.38 | 378,182 | -0.48(-1.73%) |
Aug 05, 2013 | 27.55 | 28.42 | 27.43 | 27.86 | 399,024 | +0.32(+1.16%) |
Aug 02, 2013 | 27.51 | 27.90 | 27.42 | 27.54 | 266,628 | -0.14(-0.49%) |
Aug 01, 2013 | 28.30 | 28.39 | 27.53 | 27.68 | 468,403 | -0.28(-1.00%) |
Jul 31, 2013 | 28.37 | 28.46 | 27.58 | 27.96 | 0 | -0.36(-1.26%) |
Jul 30, 2013 | 28.53 | 28.87 | 28.22 | 28.31 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 29.36 | 29.71 | 25.90 | 28.34 | 0 | -1.29(-4.37%) |
Jul 26, 2013 | 29.78 | 29.93 | 29.49 | 29.64 | 0 | -0.29(-0.97%) |
Jul 25, 2013 | 28.96 | 29.93 | 28.96 | 29.93 | 0 | +0.97(+3.33%) |
Jul 24, 2013 | 29.12 | 29.23 | 28.90 | 28.96 | 0 | -0.02(-0.07%) |
Jul 23, 2013 | 29.04 | 29.08 | 28.85 | 28.98 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 28.96 | 28.97 | 28.59 | 28.97 | 0 | +0.02(+0.07%) |
Jul 19, 2013 | 28.92 | 29.67 | 28.87 | 28.95 | 0 | -0.03(-0.10%) |
Jul 18, 2013 | 28.97 | 29.43 | 28.92 | 28.98 | 0 | -0.06(-0.20%) |
Jul 17, 2013 | 29.22 | 29.47 | 28.92 | 29.04 | 333,708 | +0.10(+0.33%) |
Jul 16, 2013 | 28.00 | 29.29 | 27.81 | 28.94 | 0 | +1.08(+3.88%) |
Jul 15, 2013 | 27.68 | 28.00 | 27.54 | 27.86 | 0 | +0.33(+1.19%) |
Jul 12, 2013 | 26.85 | 27.79 | 26.85 | 27.53 | 0 | +0.64(+2.37%) |
Jul 11, 2013 | 27.04 | 27.44 | 26.69 | 26.89 | 0 | +0.20(+0.76%) |
Jul 10, 2013 | 26.21 | 26.82 | 26.19 | 26.69 | 0 | +0.46(+1.77%) |
Jul 09, 2013 | 26.86 | 26.86 | 25.95 | 26.23 | 0 | -0.42(-1.56%) |
Jul 08, 2013 | 27.10 | 27.45 | 26.57 | 26.64 | 0 | -0.30(-1.11%) |
Jul 05, 2013 | 27.13 | 27.52 | 26.60 | 26.94 | 0 | -0.18(-0.68%) |
Jul 03, 2013 | 27.16 | 27.54 | 27.08 | 27.13 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 27.88 | 28.05 | 26.77 | 27.13 | 0 | -0.71(-2.53%) |
Jul 01, 2013 | 27.28 | 27.99 | 27.19 | 27.83 | 0 | +0.69(+2.53%) |
Jun 28, 2013 | 27.21 | 27.90 | 26.99 | 27.15 | 857,651 | -0.23(-0.85%) |
Jun 27, 2013 | 26.63 | 27.38 | 26.56 | 27.38 | 0 | +0.98(+3.73%) |
Jun 26, 2013 | 26.42 | 26.63 | 25.38 | 26.39 | 0 | +0.24(+0.92%) |
Jun 25, 2013 | 25.54 | 26.30 | 25.42 | 26.15 | 0 | +1.02(+4.07%) |
Jun 24, 2013 | 25.47 | 26.22 | 24.82 | 25.13 | 0 | -0.76(-2.95%) |
Jun 21, 2013 | 26.08 | 26.56 | 25.49 | 25.89 | 825,544 | +0.02(+0.07%) |
Jun 20, 2013 | 26.57 | 26.84 | 25.87 | 25.87 | 0 | -1.19(-4.39%) |
Jun 19, 2013 | 27.98 | 28.18 | 27.02 | 27.06 | 0 | -0.82(-2.94%) |
Jun 18, 2013 | 26.47 | 27.94 | 26.36 | 27.88 | 0 | +1.64(+6.26%) |
Jun 17, 2013 | 27.21 | 27.58 | 26.05 | 26.24 | 0 | -0.65(-2.41%) |
Jun 14, 2013 | 26.76 | 27.08 | 26.62 | 26.89 | 0 | +0.12(+0.43%) |
Jun 13, 2013 | 26.03 | 26.85 | 25.88 | 26.77 | 450,340 | +0.61(+2.33%) |
Jun 12, 2013 | 27.18 | 27.28 | 25.88 | 26.16 | 599,472 | -0.75(-2.80%) |
Jun 11, 2013 | 26.97 | 27.39 | 26.61 | 26.91 | 430,773 | -0.60(-2.18%) |
Jun 10, 2013 | 27.04 | 27.81 | 26.78 | 27.51 | 0 | +0.58(+2.17%) |
Jun 07, 2013 | 27.28 | 27.35 | 26.69 | 26.93 | 0 | -0.31(-1.15%) |
Jun 06, 2013 | 26.66 | 27.24 | 26.60 | 27.24 | 650,785 | +0.61(+2.28%) |
Jun 05, 2013 | 27.53 | 27.54 | 26.59 | 26.63 | 0 | -0.98(-3.53%) |
Jun 04, 2013 | 27.70 | 28.41 | 27.45 | 27.61 | 0 | -0.18(-0.66%) |