Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.71 | 27.90 | 27.31 | 27.81 | 0 | +0.34(+1.22%) |
Aug 29, 2013 | 26.34 | 27.60 | 26.34 | 27.48 | 920,368 | +1.22(+4.64%) |
Aug 28, 2013 | 25.92 | 26.51 | 25.89 | 26.26 | 0 | +0.27(+1.05%) |
Aug 27, 2013 | 25.82 | 26.12 | 25.62 | 25.99 | 371,135 | -0.20(-0.76%) |
Aug 26, 2013 | 26.47 | 26.47 | 26.08 | 26.19 | 0 | -0.14(-0.52%) |
Aug 23, 2013 | 26.21 | 26.41 | 26.10 | 26.32 | 0 | +0.11(+0.42%) |
Aug 22, 2013 | 25.96 | 26.32 | 25.88 | 26.22 | 118,459 | +0.17(+0.66%) |
Aug 21, 2013 | 26.31 | 26.31 | 25.94 | 26.04 | 0 | -0.28(-1.07%) |
Aug 20, 2013 | 26.04 | 26.54 | 25.96 | 26.32 | 190,273 | +0.38(+1.47%) |
Aug 19, 2013 | 26.42 | 26.52 | 25.90 | 25.94 | 173,358 | -0.37(-1.42%) |
Aug 16, 2013 | 25.99 | 26.73 | 25.89 | 26.32 | 0 | +0.21(+0.80%) |
Aug 15, 2013 | 26.08 | 26.80 | 25.82 | 26.11 | 540,937 | -0.21(-0.79%) |
Aug 14, 2013 | 26.29 | 26.57 | 26.13 | 26.32 | 293,146 | -0.35(-1.29%) |
Aug 13, 2013 | 26.34 | 26.69 | 26.10 | 26.66 | 373,777 | +0.35(+1.31%) |
Aug 12, 2013 | 25.51 | 26.34 | 25.51 | 26.32 | 236,380 | +0.57(+2.22%) |
Aug 09, 2013 | 25.72 | 25.81 | 24.90 | 25.74 | 543,535 | -0.39(-1.49%) |
Aug 08, 2013 | 25.69 | 26.39 | 25.68 | 26.13 | 583,203 | +0.06(+0.24%) |
Aug 07, 2013 | 24.53 | 26.16 | 24.38 | 26.07 | 1,643,011 | +2.17(+9.08%) |
Aug 06, 2013 | 23.80 | 23.99 | 23.72 | 23.90 | 561,566 | -0.09(-0.38%) |
Aug 05, 2013 | 23.64 | 24.01 | 23.61 | 23.99 | 172,265 | +0.19(+0.80%) |
Aug 02, 2013 | 23.81 | 23.87 | 23.43 | 23.80 | 258,994 | -0.21(-0.87%) |
Aug 01, 2013 | 23.90 | 24.04 | 23.64 | 24.01 | 301,596 | +0.23(+0.95%) |
Jul 31, 2013 | 23.66 | 24.01 | 23.60 | 23.78 | 0 | +0.08(+0.35%) |
Jul 30, 2013 | 23.68 | 23.80 | 23.54 | 23.70 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.53 | 23.79 | 23.51 | 23.62 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 23.52 | 23.68 | 23.43 | 23.63 | 0 | -0.16(-0.69%) |
Jul 25, 2013 | 23.74 | 24.07 | 23.54 | 23.79 | 0 | -0.05(-0.23%) |
Jul 24, 2013 | 24.14 | 24.20 | 23.71 | 23.84 | 0 | -0.14(-0.57%) |
Jul 23, 2013 | 23.97 | 24.34 | 23.74 | 23.98 | 242,843 | +0.15(+0.65%) |
Jul 22, 2013 | 23.57 | 23.91 | 23.52 | 23.83 | 0 | +0.23(+0.96%) |
Jul 19, 2013 | 23.62 | 23.71 | 23.38 | 23.60 | 0 | -0.15(-0.65%) |
Jul 18, 2013 | 23.92 | 23.98 | 23.66 | 23.75 | 0 | -0.17(-0.72%) |
Jul 17, 2013 | 23.72 | 23.96 | 23.62 | 23.93 | 302,525 | +0.30(+1.27%) |
Jul 16, 2013 | 23.34 | 23.63 | 23.24 | 23.63 | 0 | +0.28(+1.21%) |
Jul 15, 2013 | 22.89 | 23.44 | 22.83 | 23.34 | 0 | +0.52(+2.27%) |
Jul 12, 2013 | 22.75 | 23.00 | 22.62 | 22.83 | 0 | -0.10(-0.44%) |
Jul 11, 2013 | 22.56 | 22.94 | 22.49 | 22.93 | 0 | +0.59(+2.64%) |
Jul 10, 2013 | 22.28 | 22.45 | 22.01 | 22.34 | 0 | +0.04(+0.16%) |
Jul 09, 2013 | 22.14 | 22.66 | 22.12 | 22.30 | 0 | +0.26(+1.20%) |
Jul 08, 2013 | 22.58 | 22.65 | 21.85 | 22.04 | 264,030 | -0.53(-2.34%) |
Jul 05, 2013 | 22.48 | 22.59 | 22.26 | 22.56 | 0 | +0.32(+1.43%) |
Jul 03, 2013 | 21.78 | 22.35 | 21.63 | 22.25 | 0 | +0.40(+1.83%) |
Jul 02, 2013 | 21.75 | 22.18 | 21.54 | 21.85 | 0 | +0.11(+0.50%) |
Jul 01, 2013 | 21.98 | 22.01 | 21.63 | 21.74 | 0 | -0.16(-0.75%) |
Jun 28, 2013 | 22.00 | 22.25 | 21.84 | 21.90 | 768,497 | -0.13(-0.58%) |
Jun 27, 2013 | 22.05 | 22.17 | 21.72 | 22.03 | 0 | +0.17(+0.79%) |
Jun 26, 2013 | 21.85 | 22.04 | 21.54 | 21.86 | 0 | +0.19(+0.88%) |
Jun 25, 2013 | 21.71 | 21.80 | 21.40 | 21.66 | 0 | +0.13(+0.59%) |
Jun 24, 2013 | 21.72 | 21.79 | 21.32 | 21.54 | 0 | -0.40(-1.82%) |
Jun 21, 2013 | 22.01 | 22.15 | 21.76 | 21.94 | 333,001 | +0.00(+0.00%) |
Jun 20, 2013 | 22.07 | 22.25 | 21.76 | 21.94 | 0 | -0.49(-2.19%) |
Jun 19, 2013 | 22.51 | 22.85 | 22.43 | 22.43 | 0 | -0.14(-0.60%) |
Jun 18, 2013 | 22.60 | 22.78 | 22.41 | 22.56 | 0 | -0.06(-0.28%) |
Jun 17, 2013 | 22.33 | 22.72 | 22.08 | 22.63 | 0 | +0.60(+2.72%) |
Jun 14, 2013 | 22.30 | 22.41 | 21.86 | 22.03 | 0 | -0.35(-1.54%) |
Jun 13, 2013 | 21.86 | 22.47 | 21.72 | 22.37 | 282,187 | +0.53(+2.41%) |
Jun 12, 2013 | 22.40 | 22.51 | 21.84 | 21.85 | 190,123 | -0.39(-1.76%) |
Jun 11, 2013 | 22.45 | 22.69 | 22.20 | 22.24 | 307,639 | -0.49(-2.16%) |
Jun 10, 2013 | 22.43 | 22.75 | 22.38 | 22.73 | 0 | +0.46(+2.08%) |
Jun 07, 2013 | 22.35 | 22.39 | 21.78 | 22.26 | 0 | +0.15(+0.66%) |
Jun 06, 2013 | 22.35 | 22.63 | 21.74 | 22.12 | 261,512 | -0.28(-1.26%) |
Jun 05, 2013 | 22.79 | 22.86 | 22.38 | 22.40 | 0 | -0.29(-1.28%) |
Jun 04, 2013 | 22.67 | 23.16 | 22.60 | 22.69 | 0 | +0.18(+0.81%) |