Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.35 | 29.35 | 29.35 | 0 | +0.34(+1.17%) | |
Aug 29, 2013 | 28.75 | 29.21 | 28.63 | 29.01 | 49,374 | +0.36(+1.26%) |
Aug 28, 2013 | 28.50 | 28.87 | 28.50 | 28.65 | 32,408 | +0.14(+0.49%) |
Aug 27, 2013 | 28.57 | 28.75 | 28.26 | 28.51 | 62,031 | -0.22(-0.77%) |
Aug 26, 2013 | 28.80 | 28.91 | 28.60 | 28.73 | 38,187 | -0.08(-0.28%) |
Aug 23, 2013 | 28.95 | 28.95 | 28.70 | 28.81 | 69,526 | -0.06(-0.21%) |
Aug 22, 2013 | 28.81 | 29.20 | 28.71 | 28.87 | 81,254 | +0.05(+0.17%) |
Aug 21, 2013 | 28.80 | 28.94 | 28.70 | 28.82 | 43,165 | +0.03(+0.10%) |
Aug 20, 2013 | 28.83 | 28.92 | 28.56 | 28.79 | 215,967 | +0.01(+0.03%) |
Aug 19, 2013 | 28.90 | 28.90 | 28.61 | 28.78 | 50,956 | -0.13(-0.45%) |
Aug 16, 2013 | 28.78 | 28.94 | 28.61 | 28.91 | 44,018 | +0.13(+0.45%) |
Aug 15, 2013 | 28.77 | 29.00 | 28.64 | 28.78 | 68,794 | -0.25(-0.86%) |
Aug 14, 2013 | 29.12 | 29.20 | 28.77 | 29.03 | 67,066 | -0.01(-0.03%) |
Aug 13, 2013 | 28.69 | 29.04 | 28.69 | 29.04 | 74,843 | +0.37(+1.29%) |
Aug 12, 2013 | 28.88 | 28.88 | 28.34 | 28.67 | 167,692 | -0.22(-0.76%) |
Aug 09, 2013 | 28.75 | 28.93 | 28.57 | 28.89 | 86,781 | +0.19(+0.66%) |
Aug 08, 2013 | 28.44 | 28.70 | 28.26 | 28.70 | 96,415 | +0.60(+2.14%) |
Aug 07, 2013 | 28.21 | 28.35 | 28.02 | 28.10 | 42,573 | -0.13(-0.46%) |
Aug 06, 2013 | 28.14 | 28.37 | 28.06 | 28.23 | 57,202 | +0.13(+0.46%) |
Aug 02, 2013 | 28.10 | 28.10 | 28.10 | 0 | -0.17(-0.60%) | |
Aug 01, 2013 | 28.68 | 28.80 | 28.26 | 28.27 | 51,891 | -0.37(-1.29%) |
Jul 31, 2013 | 29.17 | 29.17 | 28.25 | 28.64 | 100,353 | -0.36(-1.24%) |
Jul 30, 2013 | 28.88 | 29.07 | 28.60 | 29.00 | 49,579 | +0.09(+0.31%) |
Jul 29, 2013 | 28.42 | 28.98 | 28.38 | 28.91 | 47,008 | +0.44(+1.55%) |
Jul 26, 2013 | 28.73 | 28.98 | 28.06 | 28.47 | 91,643 | -0.35(-1.21%) |
Jul 25, 2013 | 29.01 | 29.03 | 28.68 | 28.82 | 64,478 | -0.49(-1.67%) |
Jul 24, 2013 | 29.02 | 29.34 | 28.98 | 29.31 | 67,608 | +0.10(+0.34%) |
Jul 23, 2013 | 28.90 | 29.27 | 28.65 | 29.21 | 173,805 | +0.40(+1.39%) |
Jul 22, 2013 | 28.87 | 28.90 | 28.70 | 28.81 | 37,966 | +0.00(+0.00%) |
Jul 19, 2013 | 28.43 | 28.99 | 28.43 | 28.81 | 37,499 | +0.21(+0.73%) |
Jul 18, 2013 | 28.50 | 29.09 | 28.50 | 28.60 | 272,417 | -0.09(-0.31%) |
Jul 17, 2013 | 28.55 | 28.88 | 28.52 | 28.69 | 58,012 | +0.07(+0.24%) |
Jul 16, 2013 | 28.66 | 28.75 | 28.30 | 28.62 | 62,537 | -0.10(-0.35%) |
Jul 15, 2013 | 28.68 | 28.92 | 28.58 | 28.72 | 56,223 | +0.00(+0.00%) |
Jul 12, 2013 | 28.40 | 28.72 | 28.37 | 28.72 | 63,520 | +0.18(+0.63%) |
Jul 11, 2013 | 28.70 | 28.80 | 28.32 | 28.54 | 103,019 | -0.15(-0.52%) |
Jul 10, 2013 | 28.70 | 28.94 | 28.59 | 28.69 | 79,293 | -0.07(-0.24%) |
Jul 09, 2013 | 28.72 | 29.02 | 28.69 | 28.76 | 90,537 | +0.06(+0.21%) |
Jul 08, 2013 | 28.89 | 28.90 | 28.51 | 28.70 | 51,982 | -0.34(-1.17%) |
Jul 05, 2013 | 28.63 | 29.16 | 28.37 | 29.04 | 55,059 | +0.41(+1.43%) |
Jul 04, 2013 | 28.76 | 28.90 | 28.32 | 28.63 | 24,242 | -0.35(-1.21%) |
Jul 03, 2013 | 28.98 | 29.16 | 28.79 | 28.98 | 47,036 | -0.11(-0.38%) |
Jul 02, 2013 | 28.69 | 29.17 | 28.59 | 29.09 | 43,704 | +0.36(+1.25%) |
Jun 28, 2013 | 28.73 | 28.73 | 28.73 | 0 | +0.43(+1.52%) | |
Jun 26, 2013 | 28.35 | 28.44 | 28.20 | 28.30 | 90,692 | -0.27(-0.95%) |
Jun 25, 2013 | 28.25 | 29.01 | 28.15 | 28.57 | 129,762 | +0.27(+0.95%) |
Jun 24, 2013 | 28.50 | 28.50 | 28.00 | 28.30 | 98,192 | -0.42(-1.46%) |
Jun 21, 2013 | 28.27 | 29.13 | 28.27 | 28.72 | 236,056 | +0.40(+1.41%) |
Jun 20, 2013 | 28.45 | 28.46 | 28.15 | 28.32 | 513,851 | -0.26(-0.91%) |
Jun 19, 2013 | 28.88 | 28.95 | 28.40 | 28.58 | 85,293 | -0.12(-0.42%) |
Jun 18, 2013 | 28.39 | 28.92 | 28.33 | 28.70 | 157,782 | +0.39(+1.38%) |
Jun 17, 2013 | 28.47 | 28.47 | 28.31 | 28.31 | 166,895 | -0.06(-0.21%) |
Jun 14, 2013 | 28.42 | 28.63 | 28.30 | 28.37 | 67,518 | -0.02(-0.07%) |
Jun 13, 2013 | 28.31 | 28.45 | 28.10 | 28.39 | 80,614 | -0.10(-0.35%) |
Jun 12, 2013 | 28.61 | 28.80 | 28.37 | 28.49 | 101,214 | -0.29(-1.01%) |
Jun 11, 2013 | 28.74 | 29.01 | 28.73 | 28.78 | 79,548 | -0.09(-0.31%) |
Jun 10, 2013 | 29.00 | 29.00 | 28.72 | 28.87 | 48,507 | -0.12(-0.41%) |
Jun 07, 2013 | 29.27 | 29.35 | 28.88 | 28.99 | 197,128 | -0.12(-0.41%) |
Jun 06, 2013 | 29.55 | 29.64 | 29.07 | 29.11 | 51,894 | -0.49(-1.66%) |
Jun 05, 2013 | 29.60 | 29.90 | 29.50 | 29.60 | 63,904 | -0.25(-0.84%) |
Jun 04, 2013 | 29.56 | 30.39 | 29.51 | 29.85 | 80,837 | +0.22(+0.74%) |