Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.96 | 28.12 | 27.33 | 27.58 | 0 | -0.37(-1.32%) |
Aug 29, 2013 | 27.75 | 28.19 | 27.64 | 27.95 | 0 | +0.11(+0.41%) |
Aug 28, 2013 | 27.73 | 28.06 | 27.66 | 27.83 | 1,026,174 | +0.10(+0.37%) |
Aug 27, 2013 | 28.06 | 28.17 | 27.65 | 27.73 | 763,621 | -0.59(-2.10%) |
Aug 26, 2013 | 28.45 | 28.67 | 28.15 | 28.32 | 1,979,097 | -0.17(-0.60%) |
Aug 23, 2013 | 28.75 | 29.10 | 28.31 | 28.49 | 0 | -0.20(-0.69%) |
Aug 22, 2013 | 28.14 | 29.03 | 28.00 | 28.69 | 0 | +0.75(+2.70%) |
Aug 21, 2013 | 27.89 | 28.24 | 27.79 | 27.94 | 0 | -0.11(-0.40%) |
Aug 20, 2013 | 27.69 | 28.24 | 27.47 | 28.05 | 529,789 | +0.39(+1.40%) |
Aug 19, 2013 | 27.48 | 27.96 | 27.48 | 27.66 | 558,457 | +0.15(+0.55%) |
Aug 16, 2013 | 27.65 | 28.01 | 27.46 | 27.51 | 0 | -0.11(-0.41%) |
Aug 15, 2013 | 28.41 | 28.53 | 27.51 | 27.62 | 957,488 | -0.95(-3.33%) |
Aug 14, 2013 | 28.86 | 28.87 | 28.54 | 28.58 | 436,839 | -0.20(-0.69%) |
Aug 13, 2013 | 28.94 | 28.99 | 28.22 | 28.78 | 1,092,817 | -0.17(-0.59%) |
Aug 12, 2013 | 28.28 | 29.30 | 28.22 | 28.95 | 2,030,033 | +0.83(+2.95%) |
Aug 09, 2013 | 28.04 | 28.23 | 27.70 | 28.12 | 1,457,085 | +0.15(+0.54%) |
Aug 08, 2013 | 27.33 | 28.14 | 27.24 | 27.96 | 1,331,955 | +0.77(+2.84%) |
Aug 07, 2013 | 27.29 | 27.30 | 26.81 | 27.19 | 1,040,213 | -0.12(-0.45%) |
Aug 06, 2013 | 27.62 | 27.67 | 27.21 | 27.31 | 1,198,292 | -0.32(-1.16%) |
Aug 05, 2013 | 27.75 | 27.90 | 27.45 | 27.63 | 1,214,318 | -0.11(-0.41%) |
Aug 02, 2013 | 27.58 | 28.59 | 27.46 | 27.75 | 2,797,426 | +0.29(+1.06%) |
Aug 01, 2013 | 26.21 | 28.45 | 25.82 | 27.46 | 4,841,582 | +2.87(+11.66%) |
Jul 31, 2013 | 25.04 | 25.16 | 24.54 | 24.59 | 0 | -0.30(-1.21%) |
Jul 30, 2013 | 24.75 | 25.06 | 24.55 | 24.89 | 0 | +0.31(+1.27%) |
Jul 29, 2013 | 24.71 | 24.92 | 24.51 | 24.58 | 0 | -0.11(-0.46%) |
Jul 26, 2013 | 24.53 | 24.76 | 24.28 | 24.69 | 0 | +0.04(+0.15%) |
Jul 25, 2013 | 24.54 | 24.73 | 24.34 | 24.65 | 0 | +0.16(+0.67%) |
Jul 24, 2013 | 24.49 | 24.90 | 24.44 | 24.49 | 0 | +0.16(+0.64%) |
Jul 23, 2013 | 24.50 | 24.51 | 24.20 | 24.33 | 0 | -0.19(-0.77%) |
Jul 22, 2013 | 24.36 | 24.57 | 24.37 | 24.52 | 0 | +0.15(+0.62%) |
Jul 19, 2013 | 24.28 | 24.53 | 24.19 | 24.37 | 0 | -0.07(-0.27%) |
Jul 18, 2013 | 24.30 | 24.58 | 24.17 | 24.44 | 0 | +0.24(+0.97%) |
Jul 17, 2013 | 24.30 | 24.41 | 24.10 | 24.20 | 777,140 | +0.04(+0.16%) |
Jul 16, 2013 | 24.54 | 24.67 | 23.94 | 24.16 | 0 | -0.26(-1.08%) |
Jul 15, 2013 | 24.61 | 24.68 | 24.12 | 24.43 | 0 | -0.09(-0.38%) |
Jul 12, 2013 | 24.39 | 24.65 | 24.39 | 24.52 | 0 | +0.09(+0.39%) |
Jul 11, 2013 | 24.79 | 25.28 | 24.34 | 24.43 | 0 | -0.02(-0.08%) |
Jul 10, 2013 | 24.74 | 24.80 | 24.33 | 24.45 | 0 | -0.35(-1.41%) |
Jul 09, 2013 | 24.90 | 25.13 | 24.73 | 24.80 | 0 | +0.08(+0.34%) |
Jul 08, 2013 | 24.81 | 24.94 | 24.45 | 24.71 | 0 | +0.05(+0.19%) |
Jul 05, 2013 | 24.87 | 24.92 | 24.47 | 24.66 | 0 | +0.15(+0.62%) |
Jul 03, 2013 | 24.43 | 24.58 | 24.34 | 24.51 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 24.95 | 25.30 | 24.25 | 24.50 | 0 | -0.44(-1.78%) |
Jul 01, 2013 | 24.89 | 25.27 | 24.31 | 24.95 | 0 | +0.66(+2.72%) |
Jun 28, 2013 | 24.57 | 24.97 | 24.27 | 24.29 | 4,317,889 | -0.42(-1.72%) |
Jun 27, 2013 | 24.68 | 24.96 | 24.49 | 24.71 | 0 | +0.25(+1.04%) |
Jun 26, 2013 | 24.35 | 24.53 | 24.14 | 24.46 | 0 | +0.26(+1.09%) |
Jun 25, 2013 | 24.38 | 24.48 | 23.91 | 24.19 | 0 | +0.04(+0.16%) |
Jun 24, 2013 | 23.63 | 24.47 | 23.38 | 24.15 | 0 | +0.31(+1.31%) |
Jun 21, 2013 | 23.96 | 24.12 | 23.57 | 23.84 | 2,029,455 | +0.00(+0.00%) |
Jun 20, 2013 | 24.42 | 24.55 | 23.72 | 23.84 | 0 | -0.82(-3.33%) |
Jun 19, 2013 | 24.99 | 25.01 | 24.55 | 24.66 | 0 | -0.22(-0.89%) |
Jun 18, 2013 | 24.77 | 25.07 | 24.62 | 24.89 | 0 | +0.25(+1.01%) |
Jun 17, 2013 | 24.11 | 24.74 | 23.94 | 24.64 | 0 | +0.77(+3.24%) |
Jun 14, 2013 | 23.55 | 23.91 | 23.49 | 23.86 | 0 | +0.25(+1.08%) |
Jun 13, 2013 | 23.78 | 23.95 | 22.95 | 23.61 | 912,854 | +0.42(+1.83%) |
Jun 12, 2013 | 23.50 | 23.53 | 22.95 | 23.18 | 1,311,231 | -0.15(-0.65%) |
Jun 11, 2013 | 23.03 | 23.48 | 22.93 | 23.33 | 775,289 | -0.03(-0.12%) |
Jun 10, 2013 | 23.26 | 23.53 | 23.13 | 23.36 | 0 | +0.09(+0.41%) |
Jun 07, 2013 | 22.98 | 23.35 | 22.74 | 23.27 | 0 | +0.45(+1.98%) |
Jun 06, 2013 | 22.49 | 22.81 | 22.33 | 22.81 | 0 | +0.25(+1.09%) |
Jun 05, 2013 | 22.52 | 22.74 | 22.39 | 22.57 | 0 | -0.07(-0.29%) |
Jun 04, 2013 | 22.93 | 23.03 | 22.48 | 22.64 | 0 | -0.32(-1.40%) |