Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.53 | 26.65 | 26.10 | 26.17 | 0 | -0.31(-1.17%) |
Aug 29, 2013 | 26.45 | 27.27 | 26.33 | 26.48 | 0 | +0.04(+0.13%) |
Aug 28, 2013 | 26.93 | 27.14 | 26.39 | 26.45 | 1,827,372 | -0.43(-1.62%) |
Aug 27, 2013 | 27.22 | 27.38 | 26.77 | 26.88 | 0 | -0.60(-2.18%) |
Aug 26, 2013 | 27.92 | 28.02 | 27.43 | 27.48 | 0 | -0.29(-1.04%) |
Aug 23, 2013 | 28.41 | 28.55 | 27.57 | 27.77 | 0 | -0.58(-2.05%) |
Aug 22, 2013 | 27.63 | 28.35 | 27.63 | 28.35 | 667,370 | +0.83(+3.02%) |
Aug 21, 2013 | 27.22 | 27.66 | 27.00 | 27.52 | 910,613 | +0.26(+0.95%) |
Aug 20, 2013 | 27.08 | 27.52 | 27.00 | 27.26 | 1,288,468 | +0.25(+0.93%) |
Aug 19, 2013 | 27.45 | 27.49 | 26.64 | 27.01 | 0 | -0.40(-1.46%) |
Aug 16, 2013 | 27.58 | 27.88 | 27.08 | 27.41 | 0 | -0.21(-0.76%) |
Aug 15, 2013 | 28.01 | 28.03 | 27.53 | 27.62 | 1,382,774 | -0.52(-1.85%) |
Aug 14, 2013 | 29.10 | 29.52 | 27.84 | 28.14 | 3,591,845 | -2.11(-6.98%) |
Aug 13, 2013 | 30.83 | 30.83 | 29.92 | 30.25 | 1,020,057 | -0.25(-0.82%) |
Aug 12, 2013 | 30.07 | 30.58 | 29.50 | 30.50 | 1,198,302 | +0.50(+1.67%) |
Aug 09, 2013 | 30.06 | 30.14 | 29.43 | 30.00 | 758,409 | -0.05(-0.17%) |
Aug 08, 2013 | 29.62 | 30.16 | 29.42 | 30.05 | 766,397 | +0.59(+2.00%) |
Aug 07, 2013 | 29.59 | 29.67 | 29.07 | 29.46 | 1,371,947 | -0.17(-0.57%) |
Aug 06, 2013 | 29.80 | 29.95 | 29.53 | 29.63 | 1,425,237 | -0.20(-0.67%) |
Aug 05, 2013 | 29.64 | 30.06 | 29.51 | 29.83 | 1,004,504 | +0.05(+0.17%) |
Aug 02, 2013 | 30.19 | 30.19 | 29.38 | 29.78 | 1,264,451 | -0.38(-1.26%) |
Aug 01, 2013 | 29.77 | 30.69 | 29.73 | 30.16 | 1,173,554 | +0.49(+1.65%) |
Jul 31, 2013 | 30.02 | 30.25 | 29.67 | 29.67 | 0 | -0.38(-1.26%) |
Jul 30, 2013 | 30.45 | 30.66 | 29.88 | 30.05 | 0 | -0.41(-1.35%) |
Jul 29, 2013 | 31.20 | 31.33 | 30.21 | 30.46 | 0 | -0.95(-3.02%) |
Jul 26, 2013 | 31.30 | 31.73 | 30.95 | 31.41 | 0 | +0.02(+0.06%) |
Jul 25, 2013 | 31.13 | 31.62 | 30.41 | 31.39 | 0 | +0.26(+0.84%) |
Jul 24, 2013 | 31.08 | 31.76 | 31.01 | 31.13 | 0 | +0.20(+0.65%) |
Jul 23, 2013 | 31.53 | 31.60 | 30.79 | 30.93 | 0 | -0.49(-1.56%) |
Jul 22, 2013 | 31.24 | 31.78 | 30.72 | 31.42 | 0 | +0.42(+1.35%) |
Jul 19, 2013 | 30.71 | 31.31 | 30.31 | 31.00 | 0 | +0.15(+0.49%) |
Jul 18, 2013 | 31.07 | 31.55 | 30.78 | 30.85 | 0 | -0.15(-0.49%) |
Jul 17, 2013 | 31.87 | 31.89 | 31.00 | 31.00 | 1,316,373 | -0.80(-2.52%) |
Jul 16, 2013 | 31.86 | 31.86 | 31.43 | 31.80 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 31.95 | 31.95 | 31.22 | 31.80 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 31.50 | 32.05 | 31.37 | 31.79 | 0 | +0.21(+0.66%) |
Jul 11, 2013 | 31.16 | 31.65 | 30.98 | 31.58 | 0 | +0.67(+2.17%) |
Jul 10, 2013 | 29.82 | 30.96 | 29.74 | 30.91 | 0 | +1.07(+3.59%) |
Jul 09, 2013 | 29.61 | 29.95 | 29.42 | 29.84 | 0 | +0.32(+1.08%) |
Jul 08, 2013 | 29.00 | 29.56 | 28.80 | 29.52 | 0 | +0.66(+2.29%) |
Jul 05, 2013 | 28.78 | 28.90 | 28.18 | 28.86 | 0 | +0.37(+1.30%) |
Jul 03, 2013 | 27.77 | 28.52 | 27.58 | 28.49 | 0 | +0.70(+2.52%) |
Jul 02, 2013 | 27.19 | 27.91 | 27.04 | 27.79 | 0 | +0.47(+1.72%) |
Jul 01, 2013 | 27.11 | 27.91 | 27.04 | 27.32 | 0 | +0.45(+1.67%) |
Jun 28, 2013 | 26.55 | 27.05 | 26.29 | 26.87 | 1,237,208 | +0.33(+1.24%) |
Jun 27, 2013 | 26.52 | 27.47 | 26.46 | 26.54 | 0 | +0.01(+0.04%) |
Jun 26, 2013 | 26.04 | 26.86 | 26.02 | 26.53 | 0 | +0.56(+2.16%) |
Jun 25, 2013 | 26.43 | 26.67 | 25.83 | 25.97 | 0 | -0.27(-1.03%) |
Jun 24, 2013 | 25.56 | 26.50 | 25.00 | 26.24 | 0 | +0.49(+1.90%) |
Jun 21, 2013 | 26.12 | 26.59 | 25.65 | 25.75 | 3,361,995 | -0.43(-1.66%) |
Jun 20, 2013 | 25.63 | 26.76 | 25.21 | 26.18 | 0 | +0.30(+1.17%) |
Jun 19, 2013 | 26.32 | 27.11 | 25.79 | 25.88 | 0 | -0.56(-2.12%) |
Jun 18, 2013 | 26.50 | 26.89 | 25.97 | 26.44 | 3,548,186 | -0.18(-0.68%) |
Jun 17, 2013 | 28.01 | 28.67 | 26.51 | 26.62 | 4,596,382 | -0.97(-3.52%) |
Jun 14, 2013 | 30.12 | 31.19 | 26.16 | 27.59 | 0 | -4.42(-13.81%) |
Jun 13, 2013 | 33.87 | 38.27 | 30.52 | 32.01 | 16,253,805 | -1.91(-5.63%) |
Jun 12, 2013 | 34.07 | 34.19 | 33.55 | 33.92 | 1,138,978 | -0.34(-0.99%) |
Jun 11, 2013 | 33.78 | 34.47 | 33.45 | 34.26 | 0 | +0.23(+0.68%) |
Jun 10, 2013 | 33.24 | 34.07 | 32.97 | 34.03 | 0 | +1.11(+3.37%) |
Jun 07, 2013 | 31.38 | 32.96 | 31.29 | 32.92 | 0 | +1.86(+5.99%) |
Jun 06, 2013 | 30.51 | 31.19 | 30.42 | 31.06 | 736,403 | +0.59(+1.94%) |
Jun 05, 2013 | 31.46 | 31.61 | 30.39 | 30.47 | 0 | -0.99(-3.15%) |
Jun 04, 2013 | 31.79 | 32.05 | 31.36 | 31.46 | 0 | -0.36(-1.13%) |