Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.85 | 26.91 | 26.73 | 26.84 | 1,128,173 | -0.13(-0.50%) |
Aug 29, 2013 | 26.82 | 27.02 | 26.81 | 26.97 | 1,333,546 | -0.20(-0.72%) |
Aug 28, 2013 | 27.06 | 27.22 | 27.05 | 27.17 | 2,810,522 | -0.25(-0.92%) |
Aug 27, 2013 | 27.51 | 27.66 | 27.40 | 27.42 | 1,459,828 | -0.44(-1.59%) |
Aug 26, 2013 | 27.96 | 28.01 | 27.82 | 27.86 | 1,014,054 | -0.08(-0.28%) |
Aug 23, 2013 | 27.82 | 28.02 | 27.79 | 27.94 | 1,006,298 | +0.22(+0.81%) |
Aug 22, 2013 | 27.67 | 27.76 | 27.63 | 27.71 | 1,003,386 | +0.08(+0.31%) |
Aug 21, 2013 | 27.83 | 27.86 | 27.58 | 27.63 | 1,245,642 | -0.39(-1.38%) |
Aug 20, 2013 | 27.91 | 28.13 | 27.88 | 28.02 | 1,063,261 | -0.11(-0.37%) |
Aug 19, 2013 | 28.25 | 28.30 | 28.11 | 28.12 | 1,148,045 | -0.10(-0.35%) |
Aug 16, 2013 | 28.32 | 28.32 | 28.16 | 28.22 | 1,148,643 | +0.01(+0.02%) |
Aug 15, 2013 | 28.02 | 28.25 | 27.88 | 28.21 | 1,196,813 | -0.20(-0.69%) |
Aug 14, 2013 | 28.54 | 28.61 | 28.39 | 28.41 | 971,474 | -0.06(-0.22%) |
Aug 13, 2013 | 28.42 | 28.52 | 28.33 | 28.47 | 1,197,961 | +0.22(+0.80%) |
Aug 12, 2013 | 28.18 | 28.27 | 28.16 | 28.25 | 964,250 | -0.08(-0.30%) |
Aug 09, 2013 | 28.34 | 28.47 | 28.28 | 28.33 | 794,142 | +0.12(+0.42%) |
Aug 08, 2013 | 28.17 | 28.29 | 28.07 | 28.21 | 1,220,119 | +0.05(+0.17%) |
Aug 07, 2013 | 28.17 | 28.28 | 28.05 | 28.16 | 2,544,729 | -0.49(-1.71%) |
Aug 06, 2013 | 28.61 | 28.74 | 28.58 | 28.65 | 1,156,200 | -0.24(-0.84%) |
Aug 05, 2013 | 28.82 | 28.92 | 28.70 | 28.90 | 1,034,709 | +0.06(+0.22%) |
Aug 02, 2013 | 28.69 | 28.85 | 28.58 | 28.83 | 1,088,868 | +0.18(+0.63%) |
Aug 01, 2013 | 28.64 | 28.69 | 28.53 | 28.65 | 4,131,894 | +0.34(+1.21%) |
Jul 31, 2013 | 28.19 | 28.46 | 28.13 | 28.31 | 3,809,733 | +0.06(+0.20%) |
Jul 30, 2013 | 28.39 | 28.42 | 28.22 | 28.26 | 3,488,761 | -0.02(-0.07%) |
Jul 29, 2013 | 28.12 | 28.35 | 28.12 | 28.28 | 1,924,287 | +0.01(+0.02%) |
Jul 26, 2013 | 28.24 | 28.31 | 28.00 | 28.27 | 2,719,505 | -0.46(-1.60%) |
Jul 25, 2013 | 28.52 | 28.74 | 28.51 | 28.73 | 1,351,189 | -0.25(-0.87%) |
Jul 24, 2013 | 29.26 | 29.26 | 28.90 | 28.98 | 1,192,166 | -0.08(-0.26%) |
Jul 23, 2013 | 29.28 | 29.31 | 29.04 | 29.06 | 1,276,156 | -0.18(-0.62%) |
Jul 22, 2013 | 29.36 | 29.44 | 29.21 | 29.24 | 1,380,785 | -0.10(-0.33%) |
Jul 19, 2013 | 29.06 | 29.38 | 29.02 | 29.34 | 1,356,941 | +0.08(+0.26%) |
Jul 18, 2013 | 29.34 | 29.46 | 29.25 | 29.26 | 1,076,162 | +0.05(+0.19%) |
Jul 17, 2013 | 29.47 | 29.49 | 29.13 | 29.20 | 1,509,469 | -0.38(-1.29%) |
Jul 16, 2013 | 29.56 | 29.61 | 29.41 | 29.59 | 875,948 | -0.15(-0.49%) |
Jul 15, 2013 | 29.63 | 29.74 | 29.59 | 29.73 | 449,793 | +0.22(+0.73%) |
Jul 12, 2013 | 29.43 | 29.57 | 29.43 | 29.52 | 671,261 | -0.10(-0.35%) |
Jul 11, 2013 | 29.40 | 29.66 | 29.15 | 29.62 | 1,190,863 | +0.85(+2.95%) |
Jul 10, 2013 | 28.58 | 28.85 | 28.58 | 28.77 | 1,454,745 | +0.12(+0.41%) |
Jul 09, 2013 | 28.70 | 28.68 | 28.55 | 28.65 | 734,384 | +0.09(+0.32%) |
Jul 08, 2013 | 28.67 | 28.70 | 28.51 | 28.56 | 1,082,624 | +0.10(+0.37%) |
Jul 05, 2013 | 28.51 | 28.51 | 28.19 | 28.46 | 1,506,321 | +0.22(+0.79%) |
Jul 03, 2013 | 28.05 | 28.25 | 27.98 | 28.23 | 579,302 | -0.04(-0.15%) |
Jul 02, 2013 | 28.18 | 28.42 | 28.17 | 28.28 | 856,548 | -0.04(-0.15%) |
Jul 01, 2013 | 28.27 | 28.41 | 28.23 | 28.32 | 1,064,541 | +0.13(+0.47%) |
Jun 28, 2013 | 28.31 | 28.32 | 28.13 | 28.19 | 1,283,696 | +0.12(+0.42%) |
Jun 27, 2013 | 27.84 | 28.19 | 27.84 | 28.07 | 1,449,607 | +0.34(+1.23%) |
Jun 26, 2013 | 27.58 | 27.81 | 27.57 | 27.73 | 1,050,827 | +0.43(+1.56%) |
Jun 25, 2013 | 27.24 | 27.35 | 27.02 | 27.30 | 927,402 | +0.13(+0.46%) |
Jun 24, 2013 | 26.90 | 27.34 | 26.89 | 27.18 | 1,452,332 | -0.38(-1.39%) |
Jun 21, 2013 | 27.91 | 27.93 | 27.35 | 27.56 | 1,274,686 | +0.01(+0.03%) |
Jun 20, 2013 | 27.96 | 28.07 | 27.53 | 27.55 | 1,859,564 | -1.17(-4.08%) |
Jun 19, 2013 | 29.17 | 29.30 | 28.72 | 28.72 | 1,326,618 | -0.31(-1.08%) |
Jun 18, 2013 | 29.04 | 29.08 | 28.82 | 29.04 | 1,093,718 | -0.01(-0.02%) |
Jun 17, 2013 | 29.11 | 29.22 | 28.90 | 29.04 | 947,479 | +0.32(+1.12%) |
Jun 14, 2013 | 28.59 | 28.81 | 28.59 | 28.72 | 1,186,070 | -0.18(-0.63%) |
Jun 13, 2013 | 28.60 | 28.96 | 28.55 | 28.90 | 1,333,627 | +0.01(+0.05%) |
Jun 12, 2013 | 29.04 | 29.05 | 28.86 | 28.89 | 1,160,645 | +0.08(+0.27%) |
Jun 11, 2013 | 28.44 | 28.89 | 28.40 | 28.81 | 1,649,306 | -0.20(-0.70%) |
Jun 10, 2013 | 28.92 | 29.06 | 28.85 | 29.01 | 1,258,821 | -0.13(-0.45%) |
Jun 07, 2013 | 28.73 | 29.23 | 28.71 | 29.15 | 1,077,854 | +0.17(+0.58%) |
Jun 06, 2013 | 28.92 | 29.04 | 28.74 | 28.98 | 1,238,702 | +0.12(+0.41%) |
Jun 05, 2013 | 29.18 | 29.18 | 28.85 | 28.86 | 987,453 | -0.54(-1.85%) |
Jun 04, 2013 | 29.59 | 29.61 | 29.29 | 29.41 | 1,389,451 | -0.05(-0.17%) |