Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.61 | 27.61 | 26.98 | 27.12 | 275,107 | -0.46(-1.67%) |
Aug 29, 2013 | 27.57 | 28.05 | 27.45 | 27.58 | 146,538 | +0.05(+0.18%) |
Aug 28, 2013 | 27.63 | 27.83 | 27.36 | 27.53 | 227,566 | -0.07(-0.25%) |
Aug 27, 2013 | 27.85 | 28.08 | 27.52 | 27.60 | 161,012 | -0.45(-1.60%) |
Aug 26, 2013 | 27.95 | 28.20 | 27.93 | 28.05 | 205,108 | +0.10(+0.36%) |
Aug 23, 2013 | 28.25 | 28.27 | 27.82 | 27.95 | 360,439 | -0.31(-1.10%) |
Aug 22, 2013 | 28.33 | 28.44 | 28.06 | 28.26 | 212,361 | +0.01(+0.04%) |
Aug 21, 2013 | 27.93 | 28.36 | 27.76 | 28.25 | 146,053 | +0.17(+0.61%) |
Aug 20, 2013 | 27.80 | 28.33 | 27.80 | 28.08 | 303,013 | +0.29(+1.04%) |
Aug 19, 2013 | 27.56 | 27.99 | 27.40 | 27.79 | 236,563 | +0.08(+0.29%) |
Aug 16, 2013 | 27.15 | 27.71 | 27.15 | 27.71 | 369,026 | +0.50(+1.84%) |
Aug 15, 2013 | 27.22 | 27.40 | 27.00 | 27.21 | 412,256 | -0.25(-0.91%) |
Aug 14, 2013 | 26.97 | 27.65 | 26.38 | 27.46 | 2,435,403 | -0.43(-1.54%) |
Aug 13, 2013 | 28.75 | 29.36 | 27.87 | 27.89 | 334,704 | -1.82(-6.13%) |
Aug 12, 2013 | 29.75 | 29.90 | 29.50 | 29.71 | 65,532 | -0.07(-0.24%) |
Aug 09, 2013 | 30.05 | 30.25 | 29.60 | 29.78 | 38,125 | -0.26(-0.87%) |
Aug 08, 2013 | 30.00 | 30.25 | 29.77 | 30.04 | 61,171 | +0.23(+0.77%) |
Aug 07, 2013 | 30.23 | 30.23 | 29.44 | 29.81 | 74,286 | -0.45(-1.49%) |
Aug 06, 2013 | 30.77 | 30.85 | 30.05 | 30.26 | 73,521 | -0.58(-1.88%) |
Aug 05, 2013 | 30.48 | 30.93 | 30.41 | 30.84 | 89,444 | +0.35(+1.15%) |
Aug 02, 2013 | 30.72 | 30.81 | 30.01 | 30.49 | 81,923 | -0.26(-0.85%) |
Aug 01, 2013 | 30.66 | 30.98 | 29.88 | 30.75 | 216,984 | +0.52(+1.72%) |
Jul 31, 2013 | 30.40 | 30.61 | 30.13 | 30.23 | 95,885 | -0.13(-0.43%) |
Jul 30, 2013 | 30.35 | 30.42 | 29.78 | 30.36 | 66,602 | +0.15(+0.50%) |
Jul 29, 2013 | 30.38 | 30.48 | 29.80 | 30.21 | 60,322 | -0.17(-0.56%) |
Jul 26, 2013 | 29.68 | 30.41 | 29.44 | 30.38 | 117,512 | +0.54(+1.81%) |
Jul 25, 2013 | 29.74 | 30.04 | 29.70 | 29.84 | 50,909 | -0.03(-0.10%) |
Jul 24, 2013 | 29.84 | 30.15 | 29.55 | 29.87 | 86,479 | +0.08(+0.27%) |
Jul 23, 2013 | 29.57 | 29.93 | 29.48 | 29.79 | 75,268 | +0.35(+1.19%) |
Jul 22, 2013 | 30.11 | 30.20 | 29.28 | 29.44 | 72,916 | -0.53(-1.77%) |
Jul 19, 2013 | 29.80 | 30.00 | 29.71 | 29.97 | 87,121 | +0.14(+0.47%) |
Jul 18, 2013 | 29.44 | 29.98 | 29.34 | 29.83 | 54,249 | +0.47(+1.60%) |
Jul 17, 2013 | 29.68 | 29.76 | 29.00 | 29.36 | 91,304 | -0.37(-1.24%) |
Jul 16, 2013 | 30.05 | 30.05 | 29.41 | 29.73 | 78,903 | -0.22(-0.73%) |
Jul 15, 2013 | 29.81 | 30.24 | 29.68 | 29.95 | 74,721 | +0.17(+0.57%) |
Jul 12, 2013 | 29.64 | 30.22 | 29.57 | 29.78 | 124,036 | +0.04(+0.13%) |
Jul 11, 2013 | 30.50 | 30.50 | 29.66 | 29.74 | 87,929 | -0.43(-1.43%) |
Jul 10, 2013 | 29.57 | 30.19 | 29.50 | 30.17 | 136,249 | +0.63(+2.13%) |
Jul 09, 2013 | 28.57 | 29.55 | 28.36 | 29.54 | 130,857 | +1.18(+4.16%) |
Jul 08, 2013 | 29.00 | 29.09 | 28.27 | 28.36 | 122,582 | -0.64(-2.21%) |
Jul 05, 2013 | 28.70 | 29.00 | 28.52 | 29.00 | 75,745 | +0.68(+2.40%) |
Jul 03, 2013 | 28.30 | 28.47 | 28.24 | 28.32 | 17,653 | -0.09(-0.32%) |
Jul 02, 2013 | 28.29 | 28.47 | 28.05 | 28.41 | 139,972 | +0.13(+0.46%) |
Jul 01, 2013 | 27.90 | 28.69 | 27.90 | 28.28 | 152,185 | +0.44(+1.58%) |
Jun 28, 2013 | 27.99 | 28.47 | 27.81 | 27.84 | 396,657 | +0.33(+1.20%) |
Jun 26, 2013 | 27.20 | 27.51 | 26.95 | 27.51 | 105,651 | +0.44(+1.63%) |
Jun 25, 2013 | 26.64 | 27.19 | 26.55 | 27.07 | 148,908 | +0.71(+2.69%) |
Jun 24, 2013 | 26.51 | 26.55 | 25.99 | 26.36 | 115,829 | -0.19(-0.72%) |
Jun 21, 2013 | 27.36 | 27.38 | 26.46 | 26.55 | 257,788 | -0.75(-2.75%) |
Jun 20, 2013 | 27.16 | 27.36 | 26.87 | 27.30 | 83,994 | -0.15(-0.55%) |
Jun 19, 2013 | 27.91 | 27.94 | 27.44 | 27.45 | 110,352 | -0.55(-1.96%) |
Jun 18, 2013 | 28.12 | 28.50 | 27.76 | 28.00 | 135,952 | -0.24(-0.85%) |
Jun 17, 2013 | 29.38 | 29.52 | 28.18 | 28.24 | 303,323 | -0.78(-2.69%) |
Jun 14, 2013 | 28.55 | 29.04 | 28.49 | 29.02 | 172,662 | +0.81(+2.87%) |
Jun 13, 2013 | 27.98 | 28.35 | 27.88 | 28.21 | 92,014 | +0.26(+0.93%) |
Jun 12, 2013 | 27.50 | 28.00 | 27.27 | 27.95 | 233,917 | +0.58(+2.12%) |
Jun 11, 2013 | 27.50 | 27.83 | 25.61 | 27.37 | 462,595 | -1.21(-4.23%) |
Jun 10, 2013 | 28.13 | 28.62 | 27.90 | 28.58 | 293,364 | +0.70(+2.51%) |
Jun 07, 2013 | 27.12 | 28.13 | 26.98 | 27.88 | 412,651 | +0.95(+3.53%) |
Jun 06, 2013 | 27.06 | 27.15 | 26.69 | 26.93 | 80,531 | -0.20(-0.74%) |
Jun 05, 2013 | 27.66 | 27.78 | 27.12 | 27.13 | 128,740 | -0.64(-2.30%) |
Jun 04, 2013 | 28.10 | 28.22 | 27.61 | 27.77 | 159,551 | -0.43(-1.52%) |