Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.91 | 27.91 | 27.55 | 27.63 | 70,963 | -0.30(-1.08%) |
Aug 29, 2013 | 27.79 | 28.08 | 27.79 | 27.93 | 11,431 | +0.10(+0.37%) |
Aug 28, 2013 | 27.76 | 27.99 | 27.76 | 27.83 | 4,274 | +0.10(+0.38%) |
Aug 27, 2013 | 28.13 | 28.16 | 27.72 | 27.72 | 21,993 | -0.71(-2.50%) |
Aug 26, 2013 | 28.52 | 28.68 | 28.39 | 28.43 | 13,446 | -0.16(-0.56%) |
Aug 23, 2013 | 28.55 | 28.65 | 28.51 | 28.59 | 8,087 | +0.09(+0.30%) |
Aug 22, 2013 | 28.38 | 29.00 | 28.15 | 28.51 | 7,510 | +0.24(+0.84%) |
Aug 21, 2013 | 28.53 | 28.61 | 28.25 | 28.27 | 17,828 | -0.37(-1.29%) |
Aug 20, 2013 | 28.43 | 28.70 | 28.43 | 28.64 | 29,921 | +0.09(+0.33%) |
Aug 19, 2013 | 28.79 | 28.87 | 28.55 | 28.55 | 24,567 | -0.29(-1.02%) |
Aug 16, 2013 | 28.97 | 29.06 | 28.84 | 28.84 | 18,038 | -0.07(-0.23%) |
Aug 15, 2013 | 29.03 | 29.03 | 28.83 | 28.91 | 71,624 | -0.77(-2.58%) |
Aug 14, 2013 | 29.71 | 29.91 | 29.59 | 29.67 | 50,569 | +0.09(+0.29%) |
Aug 13, 2013 | 29.38 | 29.75 | 29.33 | 29.59 | 127,099 | +0.27(+0.94%) |
Aug 12, 2013 | 29.01 | 29.38 | 29.01 | 29.31 | 190,645 | +0.27(+0.95%) |
Aug 09, 2013 | 29.24 | 29.26 | 28.95 | 29.04 | 35,989 | -0.13(-0.45%) |
Aug 08, 2013 | 29.29 | 29.29 | 28.96 | 29.17 | 65,396 | +0.27(+0.95%) |
Aug 07, 2013 | 29.07 | 29.20 | 28.78 | 28.90 | 1,178,371 | +0.07(+0.23%) |
Aug 06, 2013 | 29.05 | 29.05 | 28.80 | 28.83 | 24,102 | -0.22(-0.75%) |
Aug 05, 2013 | 28.82 | 29.10 | 28.82 | 29.05 | 15,289 | +0.12(+0.43%) |
Aug 02, 2013 | 28.72 | 28.93 | 28.72 | 28.93 | 28,914 | +0.15(+0.53%) |
Aug 01, 2013 | 28.55 | 28.83 | 28.55 | 28.77 | 16,505 | +0.39(+1.37%) |
Jul 31, 2013 | 28.32 | 28.54 | 28.31 | 28.39 | 20,945 | -0.12(-0.43%) |
Jul 30, 2013 | 28.29 | 28.57 | 28.29 | 28.51 | 17,286 | +0.39(+1.38%) |
Jul 29, 2013 | 28.31 | 28.31 | 28.04 | 28.12 | 6,686 | -0.09(-0.34%) |
Jul 26, 2013 | 28.34 | 28.35 | 28.14 | 28.22 | 34,346 | -0.32(-1.13%) |
Jul 25, 2013 | 28.49 | 28.59 | 28.43 | 28.54 | 19,193 | +0.24(+0.84%) |
Jul 24, 2013 | 28.66 | 28.66 | 28.27 | 28.30 | 20,905 | -0.34(-1.19%) |
Jul 23, 2013 | 28.70 | 28.73 | 28.59 | 28.64 | 68,662 | -0.02(-0.07%) |
Jul 22, 2013 | 28.59 | 28.68 | 28.49 | 28.66 | 19,354 | +0.01(+0.03%) |
Jul 19, 2013 | 28.61 | 28.71 | 28.59 | 28.65 | 15,837 | +0.01(+0.03%) |
Jul 18, 2013 | 28.59 | 28.80 | 28.59 | 28.64 | 14,107 | +0.09(+0.33%) |
Jul 17, 2013 | 28.41 | 28.61 | 28.41 | 28.55 | 10,962 | +0.25(+0.87%) |
Jul 16, 2013 | 28.50 | 28.50 | 28.20 | 28.30 | 20,786 | -0.15(-0.53%) |
Jul 15, 2013 | 28.35 | 28.50 | 28.35 | 28.45 | 15,063 | +0.09(+0.30%) |
Jul 12, 2013 | 28.10 | 28.37 | 28.10 | 28.37 | 10,061 | +0.28(+1.01%) |
Jul 11, 2013 | 27.77 | 28.08 | 27.77 | 28.08 | 44,463 | +0.62(+2.24%) |
Jul 10, 2013 | 27.40 | 27.52 | 27.37 | 27.47 | 108,735 | +0.11(+0.42%) |
Jul 09, 2013 | 27.36 | 27.46 | 27.33 | 27.35 | 19,356 | +0.06(+0.21%) |
Jul 08, 2013 | 27.46 | 27.49 | 27.29 | 27.30 | 38,484 | -0.06(-0.21%) |
Jul 05, 2013 | 27.24 | 27.35 | 27.17 | 27.35 | 15,816 | +0.27(+0.98%) |
Jul 03, 2013 | 26.96 | 27.16 | 26.88 | 27.09 | 9,378 | +0.10(+0.39%) |
Jul 02, 2013 | 27.26 | 27.33 | 26.95 | 26.99 | 9,570 | -0.28(-1.04%) |
Jul 01, 2013 | 27.10 | 27.46 | 27.10 | 27.27 | 19,625 | +0.08(+0.28%) |
Jun 28, 2013 | 27.37 | 27.41 | 27.11 | 27.19 | 130,338 | -0.71(-2.54%) |
Jun 27, 2013 | 27.63 | 27.94 | 27.63 | 27.90 | 12,461 | +0.38(+1.38%) |
Jun 26, 2013 | 27.61 | 27.61 | 27.44 | 27.53 | 39,309 | +0.10(+0.36%) |
Jun 25, 2013 | 27.32 | 27.43 | 27.15 | 27.43 | 16,143 | +0.32(+1.19%) |
Jun 24, 2013 | 27.24 | 27.24 | 26.92 | 27.10 | 27,246 | -0.39(-1.42%) |
Jun 21, 2013 | 27.67 | 27.67 | 27.26 | 27.49 | 26,474 | -0.09(-0.34%) |
Jun 20, 2013 | 27.75 | 27.93 | 27.52 | 27.59 | 40,257 | -0.41(-1.45%) |
Jun 19, 2013 | 28.29 | 28.30 | 27.98 | 27.99 | 9,804 | -0.28(-1.00%) |
Jun 18, 2013 | 28.01 | 28.38 | 28.01 | 28.28 | 68,705 | +0.26(+0.94%) |
Jun 17, 2013 | 28.08 | 28.16 | 27.84 | 28.01 | 20,161 | +0.09(+0.34%) |
Jun 14, 2013 | 28.30 | 28.30 | 27.87 | 27.92 | 15,558 | -0.23(-0.81%) |
Jun 13, 2013 | 27.54 | 28.18 | 27.54 | 28.14 | 31,166 | +0.60(+2.20%) |
Jun 12, 2013 | 27.93 | 27.93 | 27.46 | 27.54 | 12,663 | -0.21(-0.75%) |
Jun 11, 2013 | 27.84 | 28.08 | 27.72 | 27.75 | 30,384 | -0.31(-1.11%) |
Jun 10, 2013 | 28.06 | 28.17 | 27.98 | 28.06 | 67,650 | +0.07(+0.24%) |
Jun 07, 2013 | 27.82 | 28.02 | 27.76 | 27.99 | 8,903 | +0.22(+0.78%) |
Jun 06, 2013 | 27.44 | 27.78 | 27.44 | 27.78 | 18,360 | +0.54(+1.98%) |
Jun 05, 2013 | 27.19 | 27.35 | 27.05 | 27.24 | 20,025 | -0.05(-0.17%) |
Jun 04, 2013 | 27.46 | 27.61 | 27.15 | 27.28 | 17,446 | -0.20(-0.72%) |