Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.98 | 29.04 | 28.48 | 28.63 | 3,796,144 | -0.30(-1.03%) |
Aug 29, 2013 | 28.41 | 29.34 | 28.32 | 28.93 | 5,995,195 | +0.42(+1.49%) |
Aug 28, 2013 | 28.18 | 28.52 | 28.03 | 28.51 | 4,665,193 | +0.30(+1.08%) |
Aug 27, 2013 | 28.45 | 28.56 | 28.08 | 28.20 | 4,364,789 | -0.42(-1.48%) |
Aug 26, 2013 | 28.46 | 28.93 | 28.31 | 28.63 | 5,468,620 | +0.21(+0.73%) |
Aug 23, 2013 | 28.31 | 28.46 | 27.90 | 28.42 | 4,009,280 | +0.22(+0.80%) |
Aug 22, 2013 | 28.32 | 28.35 | 28.04 | 28.20 | 4,954,650 | -0.03(-0.11%) |
Aug 21, 2013 | 28.45 | 28.58 | 28.10 | 28.23 | 4,955,403 | -0.40(-1.40%) |
Aug 20, 2013 | 28.51 | 28.77 | 28.35 | 28.63 | 4,332,282 | +0.13(+0.45%) |
Aug 19, 2013 | 29.12 | 29.12 | 28.49 | 28.50 | 4,070,424 | -0.59(-2.04%) |
Aug 16, 2013 | 28.69 | 29.23 | 28.54 | 29.09 | 5,764,764 | +0.38(+1.33%) |
Aug 15, 2013 | 29.32 | 29.32 | 28.71 | 28.71 | 6,179,155 | -0.95(-3.19%) |
Aug 14, 2013 | 29.12 | 30.02 | 29.11 | 29.66 | 6,521,837 | +0.47(+1.62%) |
Aug 13, 2013 | 29.15 | 29.27 | 28.83 | 29.18 | 3,566,762 | +0.12(+0.42%) |
Aug 12, 2013 | 28.86 | 29.15 | 28.71 | 29.06 | 3,461,951 | +0.12(+0.42%) |
Aug 09, 2013 | 28.88 | 29.15 | 28.70 | 28.94 | 4,091,710 | +0.02(+0.08%) |
Aug 08, 2013 | 29.09 | 29.29 | 28.88 | 28.92 | 4,427,710 | +0.01(+0.02%) |
Aug 07, 2013 | 29.00 | 29.29 | 28.73 | 28.91 | 3,678,116 | -0.17(-0.58%) |
Aug 06, 2013 | 29.26 | 29.41 | 28.98 | 29.08 | 3,459,260 | -0.23(-0.80%) |
Aug 05, 2013 | 29.76 | 29.84 | 29.26 | 29.32 | 4,185,891 | -0.46(-1.54%) |
Aug 02, 2013 | 29.75 | 29.83 | 29.54 | 29.77 | 2,925,409 | -0.05(-0.18%) |
Aug 01, 2013 | 29.41 | 29.98 | 29.41 | 29.83 | 5,448,076 | +0.71(+2.44%) |
Jul 31, 2013 | 29.38 | 29.65 | 29.08 | 29.12 | 3,461,074 | -0.28(-0.94%) |
Jul 30, 2013 | 29.45 | 29.72 | 29.26 | 29.40 | 3,160,578 | -0.01(-0.04%) |
Jul 29, 2013 | 29.53 | 29.56 | 29.20 | 29.41 | 2,738,109 | -0.19(-0.65%) |
Jul 26, 2013 | 30.03 | 30.20 | 29.29 | 29.60 | 6,668,934 | -0.65(-2.15%) |
Jul 25, 2013 | 28.33 | 30.34 | 28.18 | 30.25 | 15,144,621 | +1.80(+6.31%) |
Jul 24, 2013 | 28.36 | 28.71 | 28.36 | 28.45 | 7,274,680 | +0.20(+0.70%) |
Jul 23, 2013 | 28.61 | 28.73 | 28.23 | 28.26 | 5,842,851 | -0.31(-1.10%) |
Jul 22, 2013 | 28.88 | 28.99 | 28.54 | 28.57 | 4,789,899 | -0.19(-0.67%) |
Jul 19, 2013 | 28.94 | 29.00 | 28.52 | 28.76 | 5,571,919 | -0.09(-0.31%) |
Jul 18, 2013 | 28.81 | 29.13 | 28.77 | 28.85 | 4,624,576 | +0.05(+0.17%) |
Jul 17, 2013 | 29.40 | 29.50 | 28.63 | 28.80 | 6,071,143 | -0.36(-1.24%) |
Jul 16, 2013 | 29.01 | 29.23 | 28.87 | 29.17 | 5,488,910 | +0.17(+0.58%) |
Jul 15, 2013 | 28.90 | 29.07 | 28.68 | 29.00 | 4,469,990 | -0.01(-0.04%) |
Jul 12, 2013 | 28.53 | 29.08 | 28.44 | 29.01 | 7,157,629 | +0.34(+1.20%) |
Jul 11, 2013 | 28.39 | 28.71 | 28.28 | 28.67 | 6,676,438 | +0.68(+2.41%) |
Jul 10, 2013 | 28.17 | 28.19 | 27.83 | 27.99 | 5,525,532 | -0.27(-0.96%) |
Jul 09, 2013 | 28.25 | 28.36 | 28.11 | 28.26 | 4,873,155 | +0.19(+0.69%) |
Jul 08, 2013 | 28.06 | 28.24 | 27.99 | 28.07 | 4,338,599 | +0.15(+0.54%) |
Jul 05, 2013 | 27.83 | 27.95 | 27.63 | 27.92 | 2,531,729 | +0.33(+1.20%) |
Jul 03, 2013 | 27.36 | 27.64 | 27.30 | 27.59 | 3,304,158 | +0.01(+0.04%) |
Jul 02, 2013 | 27.19 | 27.62 | 27.15 | 27.57 | 8,104,513 | +0.37(+1.37%) |
Jul 01, 2013 | 26.85 | 27.25 | 26.85 | 27.20 | 6,779,524 | +0.49(+1.85%) |
Jun 28, 2013 | 26.31 | 26.84 | 26.00 | 26.71 | 16,047,156 | +0.25(+0.93%) |
Jun 27, 2013 | 26.74 | 26.90 | 26.44 | 26.46 | 5,409,349 | -0.14(-0.52%) |
Jun 26, 2013 | 26.34 | 26.65 | 26.08 | 26.60 | 5,782,850 | +0.49(+1.89%) |
Jun 25, 2013 | 26.12 | 26.27 | 25.85 | 26.10 | 6,191,829 | +0.25(+0.98%) |
Jun 24, 2013 | 25.83 | 26.04 | 25.53 | 25.85 | 8,174,957 | -0.43(-1.63%) |
Jun 21, 2013 | 27.06 | 27.06 | 25.62 | 26.28 | 9,858,657 | -0.40(-1.49%) |
Jun 20, 2013 | 27.18 | 27.35 | 26.57 | 26.68 | 5,274,533 | -0.91(-3.30%) |
Jun 19, 2013 | 27.68 | 28.06 | 27.59 | 27.59 | 4,645,575 | -0.12(-0.44%) |
Jun 18, 2013 | 27.91 | 28.02 | 27.51 | 27.71 | 4,496,353 | -0.17(-0.63%) |
Jun 17, 2013 | 27.59 | 28.15 | 27.57 | 27.88 | 4,653,791 | +0.55(+2.01%) |
Jun 14, 2013 | 27.50 | 27.63 | 27.27 | 27.33 | 3,485,615 | -0.16(-0.57%) |
Jun 13, 2013 | 26.88 | 27.54 | 26.56 | 27.49 | 6,066,078 | +0.95(+3.59%) |
Jun 12, 2013 | 27.60 | 27.67 | 26.53 | 26.54 | 5,221,529 | -0.77(-2.83%) |
Jun 11, 2013 | 27.13 | 27.47 | 27.02 | 27.31 | 3,635,279 | -0.15(-0.55%) |
Jun 10, 2013 | 27.50 | 27.65 | 27.26 | 27.46 | 5,540,202 | -0.04(-0.13%) |
Jun 07, 2013 | 27.32 | 27.54 | 27.22 | 27.50 | 6,941,916 | +0.36(+1.33%) |
Jun 06, 2013 | 26.71 | 27.14 | 26.69 | 27.14 | 5,591,143 | +0.42(+1.58%) |
Jun 05, 2013 | 27.33 | 27.41 | 26.71 | 26.71 | 7,609,275 | -0.72(-2.61%) |
Jun 04, 2013 | 27.75 | 27.94 | 27.20 | 27.43 | 6,005,475 | -0.25(-0.91%) |