Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.30 | 28.30 | 27.73 | 27.82 | 700,582 | -0.46(-1.63%) |
Aug 29, 2013 | 28.02 | 28.65 | 28.02 | 28.29 | 680,747 | +0.11(+0.38%) |
Aug 28, 2013 | 28.37 | 28.52 | 28.12 | 28.18 | 873,721 | -0.24(-0.83%) |
Aug 27, 2013 | 29.31 | 29.43 | 28.39 | 28.41 | 1,017,277 | -1.29(-4.35%) |
Aug 26, 2013 | 29.28 | 30.06 | 29.21 | 29.71 | 1,298,393 | +0.52(+1.78%) |
Aug 23, 2013 | 29.05 | 29.26 | 28.84 | 29.19 | 941,258 | +0.25(+0.85%) |
Aug 22, 2013 | 28.86 | 29.20 | 28.76 | 28.94 | 1,097,701 | +0.14(+0.48%) |
Aug 21, 2013 | 29.21 | 29.30 | 28.80 | 28.80 | 1,209,791 | -0.49(-1.67%) |
Aug 20, 2013 | 29.22 | 29.46 | 29.19 | 29.29 | 797,688 | +0.11(+0.37%) |
Aug 19, 2013 | 29.57 | 29.69 | 29.16 | 29.19 | 827,534 | -0.48(-1.62%) |
Aug 16, 2013 | 29.46 | 29.88 | 29.44 | 29.67 | 770,718 | +0.14(+0.46%) |
Aug 15, 2013 | 29.70 | 29.77 | 29.41 | 29.53 | 550,521 | -0.50(-1.66%) |
Aug 14, 2013 | 29.90 | 30.23 | 29.90 | 30.03 | 758,311 | +0.08(+0.26%) |
Aug 13, 2013 | 30.12 | 30.32 | 29.89 | 29.95 | 720,480 | -0.13(-0.42%) |
Aug 12, 2013 | 29.70 | 30.29 | 29.57 | 30.08 | 808,416 | +0.12(+0.39%) |
Aug 09, 2013 | 29.65 | 30.12 | 29.65 | 29.96 | 746,532 | +0.23(+0.76%) |
Aug 08, 2013 | 29.34 | 29.89 | 29.31 | 29.74 | 949,539 | +0.60(+2.05%) |
Aug 07, 2013 | 28.98 | 29.22 | 28.66 | 29.14 | 795,076 | +0.05(+0.17%) |
Aug 06, 2013 | 29.72 | 29.77 | 29.04 | 29.09 | 571,015 | -0.61(-2.05%) |
Aug 05, 2013 | 29.73 | 29.92 | 29.65 | 29.70 | 903,902 | -0.10(-0.33%) |
Aug 02, 2013 | 29.86 | 29.95 | 29.65 | 29.79 | 892,733 | -0.09(-0.30%) |
Aug 01, 2013 | 29.55 | 30.22 | 29.52 | 29.88 | 1,746,482 | +0.73(+2.49%) |
Jul 31, 2013 | 28.94 | 29.44 | 28.94 | 29.16 | 1,346,813 | +0.25(+0.85%) |
Jul 30, 2013 | 28.70 | 29.00 | 28.56 | 28.91 | 876,540 | +0.24(+0.82%) |
Jul 29, 2013 | 28.45 | 28.84 | 28.45 | 28.68 | 983,401 | +0.30(+1.07%) |
Jul 26, 2013 | 28.10 | 28.45 | 28.00 | 28.37 | 942,428 | +0.15(+0.52%) |
Jul 25, 2013 | 28.37 | 29.10 | 28.05 | 28.23 | 1,364,171 | -0.44(-1.54%) |
Jul 24, 2013 | 29.11 | 29.22 | 28.64 | 28.67 | 1,052,836 | -0.35(-1.22%) |
Jul 23, 2013 | 29.15 | 29.23 | 28.91 | 29.02 | 1,377,113 | -0.06(-0.20%) |
Jul 22, 2013 | 28.91 | 29.37 | 28.73 | 29.08 | 1,088,233 | +0.35(+1.23%) |
Jul 19, 2013 | 28.46 | 28.84 | 28.33 | 28.73 | 1,055,509 | +0.29(+1.03%) |
Jul 18, 2013 | 28.33 | 28.58 | 28.18 | 28.43 | 1,287,400 | +0.13(+0.45%) |
Jul 17, 2013 | 28.54 | 28.69 | 28.27 | 28.30 | 590,255 | -0.07(-0.24%) |
Jul 16, 2013 | 28.37 | 28.51 | 28.14 | 28.37 | 609,812 | +0.07(+0.24%) |
Jul 15, 2013 | 28.84 | 28.90 | 28.21 | 28.30 | 1,239,298 | -0.44(-1.53%) |
Jul 12, 2013 | 28.89 | 29.00 | 28.54 | 28.75 | 752,720 | -0.16(-0.54%) |
Jul 11, 2013 | 28.77 | 29.00 | 28.69 | 28.90 | 1,134,227 | +0.56(+1.97%) |
Jul 10, 2013 | 27.99 | 28.37 | 27.97 | 28.34 | 1,615,819 | +0.20(+0.70%) |
Jul 09, 2013 | 28.05 | 28.20 | 27.90 | 28.15 | 1,251,418 | +0.31(+1.13%) |
Jul 08, 2013 | 27.92 | 28.03 | 27.74 | 27.83 | 757,501 | +0.07(+0.25%) |
Jul 05, 2013 | 27.47 | 27.78 | 27.32 | 27.77 | 623,809 | +0.54(+1.98%) |
Jul 03, 2013 | 27.38 | 27.51 | 27.14 | 27.23 | 426,861 | -0.38(-1.38%) |
Jul 02, 2013 | 27.06 | 27.76 | 27.01 | 27.61 | 1,845,740 | +0.42(+1.55%) |
Jul 01, 2013 | 27.36 | 28.14 | 27.16 | 27.19 | 1,924,132 | -0.05(-0.18%) |
Jun 28, 2013 | 27.47 | 27.60 | 27.14 | 27.24 | 1,410,464 | -0.36(-1.31%) |
Jun 27, 2013 | 26.53 | 27.66 | 26.52 | 27.60 | 1,811,282 | +1.32(+5.04%) |
Jun 26, 2013 | 26.55 | 26.72 | 26.07 | 26.28 | 763,198 | -0.09(-0.33%) |
Jun 25, 2013 | 26.80 | 26.84 | 26.29 | 26.36 | 1,561,613 | -0.16(-0.59%) |
Jun 24, 2013 | 26.40 | 26.67 | 25.79 | 26.52 | 1,355,339 | -0.29(-1.10%) |
Jun 21, 2013 | 26.62 | 26.89 | 26.29 | 26.82 | 1,687,806 | +0.44(+1.67%) |
Jun 20, 2013 | 26.57 | 26.70 | 26.09 | 26.37 | 2,043,849 | -0.65(-2.39%) |
Jun 19, 2013 | 27.44 | 27.62 | 27.02 | 27.02 | 859,289 | -0.45(-1.64%) |
Jun 18, 2013 | 27.42 | 27.60 | 27.28 | 27.47 | 1,021,204 | +0.09(+0.32%) |
Jun 17, 2013 | 27.47 | 27.70 | 27.25 | 27.38 | 1,285,164 | +0.17(+0.61%) |
Jun 14, 2013 | 27.44 | 27.60 | 27.05 | 27.22 | 535,145 | -0.39(-1.42%) |
Jun 13, 2013 | 26.07 | 27.68 | 26.05 | 27.61 | 1,856,784 | +1.54(+5.90%) |
Jun 12, 2013 | 26.62 | 26.69 | 26.00 | 26.07 | 603,835 | -0.34(-1.30%) |
Jun 11, 2013 | 26.52 | 26.85 | 26.33 | 26.41 | 1,067,062 | -0.61(-2.25%) |
Jun 10, 2013 | 27.30 | 27.36 | 26.90 | 27.02 | 720,448 | -0.18(-0.65%) |
Jun 07, 2013 | 26.76 | 27.24 | 26.61 | 27.20 | 917,815 | +0.62(+2.32%) |
Jun 06, 2013 | 26.50 | 26.73 | 26.41 | 26.58 | 865,767 | +0.10(+0.37%) |
Jun 05, 2013 | 26.89 | 26.99 | 26.33 | 26.48 | 1,094,663 | -0.49(-1.82%) |
Jun 04, 2013 | 27.05 | 27.29 | 26.73 | 26.97 | 1,164,052 | -0.05(-0.18%) |