Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.92 | 28.92 | 28.37 | 28.48 | 1,124,236 | -0.40(-1.37%) |
Aug 29, 2013 | 28.76 | 29.18 | 28.72 | 28.87 | 1,081,440 | -0.07(-0.25%) |
Aug 28, 2013 | 28.91 | 29.06 | 28.71 | 28.94 | 1,104,467 | +0.06(+0.20%) |
Aug 27, 2013 | 29.62 | 29.66 | 28.85 | 28.89 | 1,015,620 | -1.14(-3.79%) |
Aug 26, 2013 | 29.98 | 30.22 | 29.82 | 30.03 | 1,100,810 | +0.00(+0.00%) |
Aug 23, 2013 | 30.40 | 30.49 | 29.89 | 30.03 | 794,992 | -0.31(-1.01%) |
Aug 22, 2013 | 29.95 | 30.36 | 29.95 | 30.33 | 682,815 | +0.51(+1.71%) |
Aug 21, 2013 | 30.16 | 30.22 | 29.73 | 29.82 | 821,850 | -0.43(-1.41%) |
Aug 20, 2013 | 30.24 | 30.39 | 29.99 | 30.25 | 1,273,232 | +0.03(+0.11%) |
Aug 19, 2013 | 30.46 | 30.60 | 30.16 | 30.22 | 719,694 | -0.29(-0.95%) |
Aug 16, 2013 | 30.25 | 30.60 | 30.17 | 30.51 | 790,988 | +0.22(+0.72%) |
Aug 15, 2013 | 30.54 | 30.76 | 30.26 | 30.29 | 1,027,334 | -0.77(-2.48%) |
Aug 14, 2013 | 31.18 | 31.20 | 30.89 | 31.06 | 503,559 | -0.21(-0.67%) |
Aug 13, 2013 | 31.08 | 31.43 | 30.76 | 31.27 | 835,667 | +0.26(+0.83%) |
Aug 12, 2013 | 30.76 | 31.19 | 30.68 | 31.01 | 688,212 | +0.02(+0.08%) |
Aug 09, 2013 | 30.98 | 31.19 | 30.79 | 30.99 | 823,687 | -0.07(-0.23%) |
Aug 08, 2013 | 30.57 | 31.29 | 30.57 | 31.06 | 1,008,185 | +0.69(+2.28%) |
Aug 07, 2013 | 30.69 | 30.80 | 30.25 | 30.37 | 592,055 | -0.48(-1.56%) |
Aug 06, 2013 | 30.91 | 30.93 | 30.44 | 30.85 | 787,606 | -0.18(-0.57%) |
Aug 05, 2013 | 30.61 | 31.05 | 30.56 | 31.03 | 999,634 | +0.31(+0.99%) |
Aug 02, 2013 | 30.60 | 30.75 | 30.30 | 30.72 | 1,077,624 | -0.06(-0.21%) |
Aug 01, 2013 | 30.10 | 30.96 | 29.88 | 30.79 | 1,669,824 | +0.85(+2.85%) |
Jul 31, 2013 | 29.40 | 30.19 | 29.33 | 29.94 | 1,122,840 | +0.63(+2.14%) |
Jul 30, 2013 | 29.20 | 29.49 | 29.13 | 29.31 | 1,185,633 | +0.19(+0.66%) |
Jul 29, 2013 | 29.13 | 29.36 | 28.90 | 29.12 | 889,453 | -0.09(-0.30%) |
Jul 26, 2013 | 28.92 | 29.32 | 28.90 | 29.20 | 847,991 | -0.31(-1.04%) |
Jul 25, 2013 | 29.58 | 29.80 | 29.35 | 29.51 | 1,099,164 | -0.10(-0.33%) |
Jul 24, 2013 | 30.11 | 30.55 | 29.31 | 29.61 | 3,286,417 | +0.80(+2.76%) |
Jul 23, 2013 | 28.80 | 28.95 | 28.59 | 28.81 | 1,747,445 | -0.04(-0.14%) |
Jul 22, 2013 | 29.13 | 29.31 | 28.81 | 28.85 | 2,266,586 | -0.46(-1.56%) |
Jul 19, 2013 | 28.83 | 29.46 | 28.69 | 29.31 | 2,119,100 | +0.76(+2.65%) |
Jul 18, 2013 | 28.27 | 28.75 | 28.22 | 28.55 | 1,479,250 | +0.38(+1.36%) |
Jul 17, 2013 | 27.93 | 28.23 | 27.91 | 28.17 | 706,064 | +0.35(+1.26%) |
Jul 16, 2013 | 27.89 | 27.97 | 27.71 | 27.82 | 1,087,383 | -0.06(-0.23%) |
Jul 15, 2013 | 27.78 | 27.90 | 27.66 | 27.89 | 947,763 | +0.14(+0.49%) |
Jul 12, 2013 | 27.34 | 27.79 | 27.28 | 27.75 | 1,062,018 | +0.30(+1.08%) |
Jul 11, 2013 | 27.40 | 27.65 | 27.40 | 27.45 | 1,219,523 | +0.41(+1.52%) |
Jul 10, 2013 | 26.98 | 27.22 | 26.93 | 27.04 | 1,383,338 | +0.08(+0.30%) |
Jul 09, 2013 | 26.50 | 27.10 | 26.30 | 26.96 | 1,081,932 | +0.66(+2.51%) |
Jul 08, 2013 | 26.10 | 26.59 | 26.10 | 26.30 | 1,651,332 | +0.29(+1.11%) |
Jul 05, 2013 | 25.57 | 26.15 | 25.23 | 26.01 | 2,419,901 | +0.64(+2.53%) |
Jul 03, 2013 | 25.64 | 25.79 | 24.63 | 25.37 | 5,378,924 | -1.40(-5.23%) |
Jul 02, 2013 | 26.91 | 26.99 | 26.63 | 26.77 | 1,133,045 | -0.15(-0.57%) |
Jul 01, 2013 | 26.81 | 27.21 | 26.81 | 26.92 | 1,749,712 | +0.21(+0.78%) |
Jun 28, 2013 | 26.48 | 26.96 | 26.31 | 26.71 | 1,673,289 | +0.13(+0.48%) |
Jun 27, 2013 | 26.43 | 26.86 | 26.42 | 26.58 | 965,599 | +0.26(+0.98%) |
Jun 26, 2013 | 26.51 | 26.66 | 26.08 | 26.33 | 760,375 | +0.06(+0.21%) |
Jun 25, 2013 | 26.12 | 26.42 | 25.89 | 26.27 | 956,222 | +0.43(+1.65%) |
Jun 24, 2013 | 25.88 | 26.05 | 25.61 | 25.84 | 1,278,335 | -0.38(-1.44%) |
Jun 21, 2013 | 26.64 | 26.75 | 25.90 | 26.22 | 1,825,264 | -0.25(-0.94%) |
Jun 20, 2013 | 26.94 | 26.99 | 26.42 | 26.47 | 1,513,793 | -0.76(-2.80%) |
Jun 19, 2013 | 27.63 | 27.75 | 27.21 | 27.24 | 872,146 | -0.43(-1.57%) |
Jun 18, 2013 | 27.61 | 27.82 | 27.58 | 27.67 | 962,408 | +0.12(+0.44%) |
Jun 17, 2013 | 27.24 | 27.61 | 27.14 | 27.55 | 1,296,998 | +0.55(+2.02%) |
Jun 14, 2013 | 27.46 | 27.51 | 26.99 | 27.00 | 718,582 | -0.49(-1.78%) |
Jun 13, 2013 | 26.77 | 27.56 | 26.64 | 27.49 | 822,826 | +0.76(+2.86%) |
Jun 12, 2013 | 27.13 | 27.13 | 26.71 | 26.73 | 748,894 | -0.13(-0.48%) |
Jun 11, 2013 | 26.85 | 27.05 | 26.58 | 26.86 | 1,076,298 | -0.31(-1.15%) |
Jun 10, 2013 | 27.59 | 27.59 | 27.09 | 27.17 | 881,882 | -0.26(-0.94%) |
Jun 07, 2013 | 27.52 | 27.81 | 27.22 | 27.43 | 1,291,547 | +0.20(+0.74%) |
Jun 06, 2013 | 26.66 | 27.24 | 26.59 | 27.23 | 866,833 | +0.45(+1.68%) |
Jun 05, 2013 | 27.33 | 27.45 | 26.74 | 26.78 | 821,472 | -0.56(-2.06%) |
Jun 04, 2013 | 27.59 | 27.85 | 27.03 | 27.34 | 1,238,145 | -0.18(-0.64%) |