Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.09 | 28.09 | 27.52 | 27.57 | 3,412,965 | -0.42(-1.49%) |
Aug 29, 2013 | 27.76 | 28.18 | 27.73 | 27.99 | 2,710,212 | +0.20(+0.73%) |
Aug 28, 2013 | 27.71 | 27.98 | 27.60 | 27.78 | 2,524,811 | +0.05(+0.20%) |
Aug 27, 2013 | 28.39 | 28.41 | 27.71 | 27.73 | 6,099,719 | -0.97(-3.37%) |
Aug 26, 2013 | 29.02 | 29.04 | 28.69 | 28.70 | 2,397,812 | -0.28(-0.98%) |
Aug 23, 2013 | 29.21 | 29.22 | 28.82 | 28.98 | 2,571,431 | -0.12(-0.40%) |
Aug 22, 2013 | 28.73 | 29.21 | 28.73 | 29.10 | 2,235,602 | +0.40(+1.40%) |
Aug 21, 2013 | 28.72 | 28.97 | 28.56 | 28.70 | 2,720,315 | -0.24(-0.81%) |
Aug 20, 2013 | 28.49 | 29.00 | 28.48 | 28.93 | 2,809,921 | +0.46(+1.60%) |
Aug 19, 2013 | 28.69 | 28.72 | 28.45 | 28.48 | 2,383,419 | -0.27(-0.93%) |
Aug 16, 2013 | 28.70 | 29.04 | 28.59 | 28.74 | 2,477,171 | +0.04(+0.14%) |
Aug 15, 2013 | 28.67 | 28.87 | 28.60 | 28.70 | 2,017,108 | -0.29(-1.00%) |
Aug 14, 2013 | 28.98 | 29.19 | 28.96 | 28.99 | 962,185 | -0.02(-0.05%) |
Aug 13, 2013 | 29.03 | 29.06 | 28.63 | 29.01 | 1,954,093 | +0.09(+0.30%) |
Aug 12, 2013 | 28.70 | 29.00 | 28.66 | 28.92 | 1,647,276 | +0.07(+0.25%) |
Aug 09, 2013 | 28.91 | 29.08 | 28.82 | 28.85 | 1,217,643 | -0.11(-0.38%) |
Aug 08, 2013 | 29.07 | 29.22 | 28.81 | 28.96 | 1,626,098 | +0.08(+0.27%) |
Aug 07, 2013 | 29.08 | 29.16 | 28.74 | 28.88 | 2,914,997 | -0.27(-0.94%) |
Aug 06, 2013 | 29.45 | 29.49 | 29.10 | 29.16 | 2,335,359 | -0.31(-1.07%) |
Aug 05, 2013 | 29.39 | 29.61 | 29.28 | 29.47 | 2,744,167 | +0.04(+0.13%) |
Aug 02, 2013 | 29.38 | 29.48 | 29.16 | 29.43 | 2,619,149 | -0.02(-0.08%) |
Aug 01, 2013 | 29.14 | 29.56 | 29.02 | 29.46 | 3,464,182 | +0.57(+1.96%) |
Jul 31, 2013 | 28.90 | 29.40 | 28.84 | 28.89 | 4,666,169 | +0.08(+0.27%) |
Jul 30, 2013 | 28.95 | 29.13 | 28.74 | 28.81 | 3,531,466 | +0.00(+0.00%) |
Jul 29, 2013 | 29.01 | 29.09 | 28.66 | 28.81 | 3,689,251 | -0.27(-0.92%) |
Jul 26, 2013 | 29.02 | 29.11 | 28.93 | 29.08 | 2,549,328 | -0.11(-0.38%) |
Jul 25, 2013 | 29.32 | 29.46 | 29.05 | 29.19 | 8,131,527 | -0.18(-0.61%) |
Jul 24, 2013 | 29.35 | 29.54 | 29.25 | 29.37 | 3,905,979 | +0.13(+0.46%) |
Jul 23, 2013 | 29.11 | 29.29 | 28.94 | 29.24 | 3,896,775 | +0.24(+0.81%) |
Jul 22, 2013 | 28.69 | 29.07 | 28.76 | 29.00 | 4,327,814 | +0.24(+0.85%) |
Jul 19, 2013 | 28.44 | 28.76 | 28.44 | 28.76 | 2,280,081 | +0.15(+0.52%) |
Jul 18, 2013 | 28.08 | 28.64 | 28.05 | 28.61 | 5,003,304 | +0.60(+2.13%) |
Jul 17, 2013 | 27.98 | 28.15 | 27.89 | 28.01 | 3,196,559 | +0.13(+0.45%) |
Jul 16, 2013 | 28.23 | 28.26 | 27.53 | 27.89 | 5,924,510 | -0.29(-1.03%) |
Jul 15, 2013 | 28.11 | 28.20 | 27.93 | 28.18 | 3,030,958 | +0.27(+0.98%) |
Jul 12, 2013 | 27.60 | 27.97 | 27.58 | 27.90 | 4,248,926 | +0.34(+1.22%) |
Jul 11, 2013 | 28.37 | 28.37 | 27.54 | 27.56 | 12,738,941 | -0.46(-1.65%) |
Jul 10, 2013 | 28.30 | 28.34 | 27.89 | 28.03 | 4,741,328 | -0.31(-1.08%) |
Jul 09, 2013 | 28.38 | 28.34 | 28.07 | 28.33 | 6,066,598 | +0.13(+0.47%) |
Jul 08, 2013 | 28.44 | 28.69 | 28.18 | 28.20 | 7,508,248 | -0.01(-0.03%) |
Jul 05, 2013 | 27.68 | 28.22 | 27.64 | 28.21 | 5,499,254 | +0.77(+2.80%) |
Jul 03, 2013 | 27.26 | 27.51 | 27.16 | 27.44 | 1,795,743 | +0.10(+0.37%) |
Jul 02, 2013 | 27.09 | 27.59 | 27.08 | 27.34 | 8,809,098 | +0.26(+0.96%) |
Jul 01, 2013 | 26.79 | 27.31 | 26.74 | 27.08 | 5,690,498 | +0.48(+1.80%) |
Jun 28, 2013 | 26.59 | 26.76 | 26.47 | 26.60 | 3,444,284 | +0.41(+1.56%) |
Jun 26, 2013 | 26.36 | 26.46 | 26.06 | 26.19 | 6,455,890 | +0.07(+0.27%) |
Jun 25, 2013 | 25.90 | 26.17 | 25.58 | 26.12 | 7,388,867 | +0.54(+2.12%) |
Jun 24, 2013 | 25.52 | 25.74 | 25.41 | 25.58 | 3,116,360 | -0.16(-0.64%) |
Jun 21, 2013 | 25.62 | 25.77 | 25.40 | 25.74 | 4,845,924 | +0.27(+1.06%) |
Jun 20, 2013 | 25.32 | 25.68 | 25.18 | 25.47 | 5,810,478 | -0.06(-0.24%) |
Jun 19, 2013 | 25.68 | 25.76 | 25.47 | 25.54 | 2,749,190 | -0.13(-0.49%) |
Jun 18, 2013 | 25.43 | 25.73 | 25.36 | 25.66 | 1,720,537 | +0.27(+1.05%) |
Jun 17, 2013 | 25.38 | 25.52 | 25.25 | 25.39 | 1,005,827 | +0.16(+0.62%) |
Jun 14, 2013 | 25.67 | 25.67 | 25.18 | 25.24 | 2,875,600 | -0.44(-1.70%) |
Jun 13, 2013 | 25.21 | 25.68 | 25.11 | 25.68 | 5,319,039 | +0.41(+1.64%) |
Jun 12, 2013 | 25.61 | 25.76 | 25.20 | 25.26 | 1,851,643 | -0.30(-1.16%) |
Jun 11, 2013 | 25.60 | 25.83 | 25.48 | 25.56 | 930,412 | -0.34(-1.33%) |
Jun 10, 2013 | 25.79 | 25.93 | 25.61 | 25.90 | 2,102,904 | +0.25(+0.98%) |
Jun 07, 2013 | 25.41 | 25.68 | 25.34 | 25.65 | 1,058,100 | +0.30(+1.20%) |
Jun 06, 2013 | 25.09 | 25.36 | 24.94 | 25.35 | 2,267,870 | +0.22(+0.87%) |
Jun 05, 2013 | 25.45 | 25.50 | 25.09 | 25.13 | 3,073,397 | -0.35(-1.38%) |
Jun 04, 2013 | 25.72 | 25.84 | 25.33 | 25.48 | 2,319,053 | -0.20(-0.76%) |