Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.32 | 27.63 | 27.14 | 27.42 | 39,068 | +0.11(+0.40%) |
Aug 29, 2013 | 27.31 | 27.46 | 27.17 | 27.31 | 72,778 | -0.09(-0.32%) |
Aug 28, 2013 | 27.30 | 27.40 | 27.17 | 27.40 | 91,969 | +0.08(+0.29%) |
Aug 27, 2013 | 27.30 | 27.33 | 27.18 | 27.32 | 24,881 | -0.08(-0.29%) |
Aug 26, 2013 | 27.52 | 27.52 | 27.22 | 27.40 | 18,867 | -0.08(-0.29%) |
Aug 23, 2013 | 27.39 | 27.67 | 27.23 | 27.48 | 30,301 | -0.01(-0.04%) |
Aug 22, 2013 | 27.52 | 27.69 | 27.21 | 27.49 | 19,159 | +0.17(+0.61%) |
Aug 21, 2013 | 27.53 | 27.64 | 27.27 | 27.32 | 57,906 | -0.42(-1.52%) |
Aug 20, 2013 | 27.52 | 27.85 | 27.17 | 27.74 | 38,002 | +0.23(+0.82%) |
Aug 19, 2013 | 28.27 | 28.27 | 27.52 | 27.52 | 78,267 | -0.69(-2.44%) |
Aug 16, 2013 | 28.22 | 28.34 | 28.01 | 28.21 | 46,964 | -0.10(-0.35%) |
Aug 15, 2013 | 27.91 | 28.33 | 27.81 | 28.30 | 39,231 | +0.09(+0.31%) |
Aug 14, 2013 | 28.22 | 28.25 | 28.04 | 28.22 | 23,247 | -0.16(-0.55%) |
Aug 13, 2013 | 28.35 | 28.44 | 27.97 | 28.37 | 56,346 | +0.15(+0.52%) |
Aug 12, 2013 | 28.35 | 28.36 | 28.15 | 28.22 | 13,012 | +0.04(+0.14%) |
Aug 09, 2013 | 28.00 | 28.27 | 28.00 | 28.19 | 20,559 | +0.02(+0.07%) |
Aug 08, 2013 | 28.12 | 28.55 | 28.10 | 28.17 | 23,256 | -0.09(-0.31%) |
Aug 07, 2013 | 28.26 | 28.50 | 28.25 | 28.25 | 27,134 | -0.16(-0.55%) |
Aug 06, 2013 | 28.35 | 28.51 | 28.05 | 28.41 | 36,486 | -0.07(-0.24%) |
Aug 05, 2013 | 28.62 | 28.79 | 28.48 | 28.48 | 26,908 | -0.09(-0.31%) |
Aug 02, 2013 | 28.95 | 29.17 | 28.37 | 28.57 | 28,330 | -0.24(-0.82%) |
Aug 01, 2013 | 28.83 | 28.90 | 28.52 | 28.80 | 43,554 | +0.07(+0.23%) |
Jul 31, 2013 | 28.55 | 29.02 | 28.35 | 28.74 | 22,848 | +0.10(+0.35%) |
Jul 30, 2013 | 28.24 | 28.65 | 28.11 | 28.64 | 35,382 | +0.28(+0.97%) |
Jul 29, 2013 | 28.62 | 28.64 | 28.34 | 28.36 | 20,954 | -0.11(-0.38%) |
Jul 26, 2013 | 28.48 | 28.66 | 28.31 | 28.47 | 14,216 | +0.01(+0.03%) |
Jul 25, 2013 | 28.51 | 28.51 | 28.21 | 28.46 | 130,027 | +0.05(+0.17%) |
Jul 24, 2013 | 28.34 | 28.56 | 28.19 | 28.41 | 65,020 | -0.04(-0.14%) |
Jul 23, 2013 | 28.72 | 28.72 | 28.32 | 28.45 | 68,552 | +0.01(+0.03%) |
Jul 22, 2013 | 28.31 | 28.71 | 28.31 | 28.44 | 17,578 | -0.16(-0.55%) |
Jul 19, 2013 | 28.59 | 28.83 | 28.11 | 28.60 | 52,698 | +0.22(+0.76%) |
Jul 18, 2013 | 28.63 | 28.75 | 28.36 | 28.38 | 24,565 | -0.12(-0.41%) |
Jul 17, 2013 | 28.59 | 28.61 | 28.44 | 28.50 | 14,033 | +0.06(+0.21%) |
Jul 16, 2013 | 28.44 | 28.50 | 28.09 | 28.44 | 25,990 | +0.00(+0.00%) |
Jul 15, 2013 | 28.50 | 28.75 | 28.28 | 28.44 | 27,375 | +0.01(+0.03%) |
Jul 12, 2013 | 28.01 | 28.43 | 27.99 | 28.43 | 18,371 | +0.44(+1.58%) |
Jul 11, 2013 | 28.12 | 28.39 | 27.83 | 27.99 | 27,341 | +0.02(+0.07%) |
Jul 10, 2013 | 27.86 | 28.12 | 27.78 | 27.97 | 15,392 | -0.06(-0.21%) |
Jul 09, 2013 | 27.71 | 28.05 | 27.52 | 28.03 | 20,384 | +0.51(+1.86%) |
Jul 08, 2013 | 27.69 | 27.82 | 27.52 | 27.52 | 432,395 | -0.25(-0.88%) |
Jul 05, 2013 | 28.30 | 28.30 | 27.76 | 27.76 | 22,959 | -0.60(-2.11%) |
Jul 03, 2013 | 28.50 | 28.62 | 28.19 | 28.36 | 20,126 | -0.14(-0.48%) |
Jul 02, 2013 | 28.78 | 29.19 | 28.50 | 28.50 | 47,549 | -0.37(-1.29%) |
Jul 01, 2013 | 29.02 | 29.24 | 28.75 | 28.87 | 28,438 | -0.19(-0.64%) |
Jun 28, 2013 | 29.33 | 29.33 | 28.64 | 29.06 | 439,519 | +0.07(+0.24%) |
Jun 26, 2013 | 28.85 | 29.33 | 28.36 | 28.99 | 39,720 | +0.19(+0.65%) |
Jun 25, 2013 | 28.53 | 29.27 | 27.91 | 28.80 | 229,910 | +0.68(+2.41%) |
Jun 24, 2013 | 28.46 | 28.57 | 27.79 | 28.13 | 57,133 | -0.08(-0.28%) |
Jun 21, 2013 | 28.92 | 29.37 | 27.99 | 28.21 | 259,037 | -0.25(-0.86%) |
Jun 20, 2013 | 28.50 | 28.65 | 28.20 | 28.45 | 50,625 | -0.33(-1.16%) |
Jun 19, 2013 | 29.37 | 29.48 | 28.63 | 28.79 | 46,750 | -0.38(-1.31%) |
Jun 18, 2013 | 28.99 | 29.24 | 28.86 | 29.17 | 46,732 | +0.14(+0.47%) |
Jun 17, 2013 | 29.02 | 29.12 | 28.66 | 29.03 | 27,169 | +0.04(+0.14%) |
Jun 14, 2013 | 28.49 | 29.16 | 28.34 | 28.99 | 41,070 | +0.50(+1.76%) |
Jun 13, 2013 | 27.99 | 29.24 | 27.28 | 28.49 | 56,363 | +0.33(+1.19%) |
Jun 12, 2013 | 28.74 | 28.79 | 28.06 | 28.16 | 89,175 | -0.44(-1.55%) |
Jun 11, 2013 | 29.42 | 29.42 | 28.09 | 28.60 | 85,898 | -0.77(-2.61%) |
Jun 10, 2013 | 29.83 | 29.88 | 29.36 | 29.36 | 83,172 | -0.45(-1.52%) |
Jun 07, 2013 | 29.43 | 29.82 | 29.42 | 29.82 | 21,439 | +0.29(+1.00%) |
Jun 06, 2013 | 29.13 | 29.52 | 28.75 | 29.52 | 26,425 | +0.21(+0.70%) |
Jun 05, 2013 | 29.61 | 29.64 | 28.75 | 29.32 | 226,699 | -0.22(-0.73%) |
Jun 04, 2013 | 29.88 | 29.93 | 29.29 | 29.53 | 31,812 | -0.46(-1.54%) |