Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.48 | 28.64 | 27.90 | 27.95 | 246,290 | -0.63(-2.20%) |
Aug 29, 2013 | 28.14 | 28.95 | 28.14 | 28.57 | 332,175 | +0.36(+1.28%) |
Aug 28, 2013 | 28.53 | 28.55 | 28.16 | 28.21 | 261,824 | -0.31(-1.08%) |
Aug 27, 2013 | 28.63 | 28.97 | 28.42 | 28.52 | 532,078 | -0.47(-1.63%) |
Aug 26, 2013 | 29.01 | 29.18 | 28.70 | 28.99 | 429,944 | -0.03(-0.11%) |
Aug 23, 2013 | 28.93 | 29.08 | 28.70 | 29.02 | 174,217 | +0.06(+0.20%) |
Aug 22, 2013 | 28.52 | 29.20 | 28.37 | 28.97 | 445,405 | +0.45(+1.58%) |
Aug 21, 2013 | 28.61 | 28.70 | 28.36 | 28.51 | 450,254 | -0.21(-0.73%) |
Aug 20, 2013 | 27.84 | 28.77 | 27.79 | 28.72 | 558,791 | +0.83(+2.98%) |
Aug 19, 2013 | 28.28 | 28.42 | 27.89 | 27.89 | 122,159 | -0.44(-1.55%) |
Aug 16, 2013 | 28.68 | 28.73 | 28.30 | 28.33 | 212,051 | -0.49(-1.70%) |
Aug 15, 2013 | 29.27 | 29.46 | 28.76 | 28.82 | 202,189 | -0.76(-2.57%) |
Aug 14, 2013 | 29.82 | 29.91 | 29.57 | 29.58 | 101,847 | -0.27(-0.90%) |
Aug 13, 2013 | 29.90 | 30.20 | 29.59 | 29.85 | 324,583 | +0.01(+0.02%) |
Aug 12, 2013 | 29.98 | 29.98 | 29.70 | 29.84 | 415,654 | -0.23(-0.76%) |
Aug 09, 2013 | 30.24 | 30.43 | 30.05 | 30.07 | 193,328 | -0.34(-1.12%) |
Aug 08, 2013 | 30.10 | 30.53 | 29.59 | 30.41 | 190,859 | +0.31(+1.02%) |
Aug 07, 2013 | 30.67 | 30.76 | 29.95 | 30.10 | 292,214 | -0.71(-2.31%) |
Aug 06, 2013 | 30.72 | 30.94 | 30.52 | 30.82 | 160,705 | -0.06(-0.19%) |
Aug 05, 2013 | 30.64 | 30.88 | 30.33 | 30.88 | 151,932 | +0.12(+0.40%) |
Aug 02, 2013 | 30.75 | 30.83 | 30.37 | 30.75 | 181,107 | +0.02(+0.06%) |
Aug 01, 2013 | 30.65 | 31.37 | 30.53 | 30.73 | 414,887 | +0.37(+1.23%) |
Jul 31, 2013 | 30.14 | 30.58 | 30.01 | 30.36 | 290,344 | +0.22(+0.72%) |
Jul 30, 2013 | 31.05 | 31.05 | 29.99 | 30.14 | 318,357 | -0.77(-2.48%) |
Jul 29, 2013 | 31.23 | 31.32 | 30.70 | 30.91 | 197,779 | -0.37(-1.17%) |
Jul 26, 2013 | 31.35 | 31.45 | 30.97 | 31.28 | 224,791 | -0.46(-1.46%) |
Jul 25, 2013 | 31.37 | 31.75 | 31.34 | 31.74 | 298,889 | +0.22(+0.68%) |
Jul 24, 2013 | 31.85 | 32.07 | 31.50 | 31.52 | 441,831 | -0.28(-0.88%) |
Jul 23, 2013 | 32.09 | 32.28 | 31.71 | 31.81 | 528,590 | -0.35(-1.10%) |
Jul 22, 2013 | 32.15 | 32.18 | 31.54 | 32.16 | 235,506 | +0.25(+0.78%) |
Jul 19, 2013 | 31.58 | 31.98 | 31.43 | 31.91 | 282,790 | +0.33(+1.04%) |
Jul 18, 2013 | 30.98 | 31.61 | 30.84 | 31.58 | 339,327 | +0.76(+2.46%) |
Jul 17, 2013 | 30.82 | 31.07 | 30.74 | 30.82 | 93,313 | +0.07(+0.21%) |
Jul 16, 2013 | 30.74 | 30.88 | 30.53 | 30.76 | 226,185 | -0.05(-0.15%) |
Jul 15, 2013 | 30.52 | 31.51 | 30.51 | 30.80 | 596,746 | +0.22(+0.73%) |
Jul 12, 2013 | 29.97 | 30.70 | 29.73 | 30.58 | 516,266 | +0.68(+2.28%) |
Jul 11, 2013 | 30.10 | 30.12 | 29.67 | 29.90 | 572,757 | +0.23(+0.77%) |
Jul 10, 2013 | 29.44 | 30.07 | 29.29 | 29.67 | 554,450 | +0.29(+0.98%) |
Jul 09, 2013 | 29.27 | 29.43 | 29.26 | 29.38 | 438,852 | +0.21(+0.72%) |
Jul 08, 2013 | 29.31 | 29.44 | 29.16 | 29.18 | 347,613 | +0.03(+0.09%) |
Jul 05, 2013 | 29.18 | 29.35 | 28.53 | 29.15 | 270,645 | +0.35(+1.23%) |
Jul 03, 2013 | 28.81 | 28.93 | 28.64 | 28.80 | 225,838 | -0.05(-0.18%) |
Jul 02, 2013 | 28.65 | 28.94 | 28.36 | 28.85 | 766,675 | +0.26(+0.89%) |
Jul 01, 2013 | 28.58 | 29.08 | 28.27 | 28.59 | 732,362 | +0.02(+0.07%) |
Jun 28, 2013 | 29.04 | 29.05 | 28.56 | 28.57 | 1,705,109 | -0.03(-0.11%) |
Jun 26, 2013 | 29.04 | 29.16 | 28.57 | 28.61 | 239,772 | -0.29(-1.00%) |
Jun 25, 2013 | 29.05 | 29.29 | 28.67 | 28.89 | 202,430 | -0.08(-0.27%) |
Jun 24, 2013 | 29.70 | 29.74 | 28.95 | 28.97 | 381,396 | -0.94(-3.15%) |
Jun 21, 2013 | 29.61 | 29.93 | 29.12 | 29.91 | 549,241 | +0.38(+1.29%) |
Jun 20, 2013 | 30.11 | 30.42 | 29.31 | 29.54 | 239,558 | -0.75(-2.46%) |
Jun 19, 2013 | 30.70 | 30.84 | 30.23 | 30.28 | 162,409 | -0.43(-1.41%) |
Jun 18, 2013 | 30.17 | 30.73 | 30.12 | 30.71 | 213,133 | +0.51(+1.69%) |
Jun 17, 2013 | 30.01 | 30.67 | 29.90 | 30.20 | 312,714 | +0.28(+0.94%) |
Jun 14, 2013 | 29.42 | 29.96 | 29.40 | 29.92 | 218,768 | +0.46(+1.55%) |
Jun 13, 2013 | 29.37 | 29.71 | 29.18 | 29.46 | 405,395 | +0.02(+0.07%) |
Jun 12, 2013 | 29.25 | 29.54 | 29.25 | 29.44 | 182,869 | +0.39(+1.35%) |
Jun 11, 2013 | 29.08 | 29.20 | 28.97 | 29.05 | 117,044 | -0.26(-0.87%) |
Jun 10, 2013 | 29.10 | 29.35 | 28.54 | 29.31 | 128,507 | +0.34(+1.17%) |
Jun 07, 2013 | 28.58 | 29.21 | 28.58 | 28.97 | 363,610 | +0.90(+3.22%) |
Jun 06, 2013 | 27.34 | 28.10 | 27.23 | 28.06 | 779,848 | +0.65(+2.39%) |
Jun 05, 2013 | 28.05 | 28.18 | 27.38 | 27.41 | 179,573 | -0.77(-2.72%) |
Jun 04, 2013 | 27.91 | 28.54 | 27.74 | 28.17 | 183,496 | +0.39(+1.41%) |