Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.95 | 28.98 | 28.78 | 28.83 | 644,722 | +0.07(+0.25%) |
Aug 29, 2013 | 28.78 | 28.96 | 28.74 | 28.76 | 387,220 | +0.03(+0.09%) |
Aug 28, 2013 | 28.59 | 28.86 | 28.55 | 28.74 | 2,107,030 | -0.05(-0.16%) |
Aug 27, 2013 | 28.92 | 29.00 | 28.74 | 28.78 | 3,810,844 | -0.34(-1.16%) |
Aug 26, 2013 | 29.29 | 29.38 | 29.11 | 29.12 | 2,665,733 | -0.16(-0.56%) |
Aug 23, 2013 | 29.24 | 29.33 | 29.14 | 29.28 | 280,561 | +0.19(+0.65%) |
Aug 22, 2013 | 29.09 | 29.16 | 29.02 | 29.09 | 809,592 | +0.22(+0.77%) |
Aug 21, 2013 | 29.01 | 29.18 | 28.78 | 28.87 | 763,694 | -0.40(-1.36%) |
Aug 20, 2013 | 29.27 | 29.37 | 29.20 | 29.27 | 855,619 | -0.22(-0.75%) |
Aug 19, 2013 | 29.71 | 29.79 | 29.49 | 29.49 | 601,520 | -0.30(-1.01%) |
Aug 16, 2013 | 29.82 | 29.94 | 29.75 | 29.79 | 591,614 | +0.05(+0.15%) |
Aug 15, 2013 | 29.77 | 29.81 | 29.52 | 29.74 | 1,023,576 | -0.27(-0.91%) |
Aug 14, 2013 | 30.00 | 30.10 | 29.98 | 30.02 | 932,921 | -0.03(-0.09%) |
Aug 13, 2013 | 29.98 | 30.07 | 29.83 | 30.04 | 550,502 | +0.22(+0.74%) |
Aug 12, 2013 | 29.71 | 29.89 | 29.71 | 29.82 | 458,962 | +0.21(+0.70%) |
Aug 09, 2013 | 29.44 | 29.70 | 29.44 | 29.61 | 500,974 | +0.08(+0.29%) |
Aug 08, 2013 | 29.37 | 29.62 | 29.30 | 29.53 | 817,852 | +0.68(+2.35%) |
Aug 07, 2013 | 28.84 | 28.94 | 28.79 | 28.85 | 1,025,163 | -0.39(-1.34%) |
Aug 06, 2013 | 29.22 | 29.29 | 29.11 | 29.24 | 2,116,916 | -0.07(-0.24%) |
Aug 05, 2013 | 29.23 | 29.31 | 29.18 | 29.31 | 550,637 | -0.09(-0.31%) |
Aug 02, 2013 | 29.26 | 29.43 | 29.23 | 29.41 | 481,348 | +0.15(+0.51%) |
Aug 01, 2013 | 29.20 | 29.35 | 29.18 | 29.26 | 959,414 | +0.20(+0.67%) |
Jul 31, 2013 | 29.16 | 29.29 | 28.95 | 29.06 | 1,990,675 | -0.20(-0.69%) |
Jul 30, 2013 | 29.39 | 29.41 | 29.18 | 29.26 | 1,070,492 | -0.31(-1.03%) |
Jul 29, 2013 | 29.56 | 29.60 | 29.48 | 29.57 | 4,569,463 | -0.18(-0.61%) |
Jul 26, 2013 | 29.63 | 29.76 | 29.42 | 29.75 | 625,539 | +0.16(+0.53%) |
Jul 25, 2013 | 29.36 | 29.62 | 29.28 | 29.59 | 1,748,126 | +0.23(+0.80%) |
Jul 24, 2013 | 29.61 | 29.63 | 29.28 | 29.36 | 1,000,447 | -0.17(-0.57%) |
Jul 23, 2013 | 29.40 | 29.62 | 29.39 | 29.53 | 3,532,880 | +0.19(+0.64%) |
Jul 22, 2013 | 29.22 | 29.41 | 29.18 | 29.34 | 3,293,480 | +0.28(+0.96%) |
Jul 19, 2013 | 29.03 | 29.09 | 29.01 | 29.06 | 578,175 | -0.05(-0.16%) |
Jul 18, 2013 | 29.07 | 29.16 | 29.02 | 29.11 | 585,416 | -0.10(-0.33%) |
Jul 17, 2013 | 29.35 | 29.39 | 29.12 | 29.20 | 3,140,797 | +0.00(+0.00%) |
Jul 16, 2013 | 29.11 | 29.20 | 29.05 | 29.20 | 646,246 | +0.21(+0.72%) |
Jul 15, 2013 | 28.80 | 29.00 | 28.80 | 29.00 | 994,551 | +0.18(+0.63%) |
Jul 12, 2013 | 28.77 | 28.88 | 28.75 | 28.81 | 601,850 | -0.42(-1.45%) |
Jul 11, 2013 | 29.22 | 29.26 | 28.99 | 29.24 | 1,831,290 | +0.92(+3.24%) |
Jul 10, 2013 | 28.57 | 28.75 | 28.32 | 28.32 | 2,529,877 | -0.21(-0.73%) |
Jul 09, 2013 | 28.40 | 28.58 | 28.32 | 28.53 | 4,900,502 | +0.55(+1.95%) |
Jul 08, 2013 | 27.95 | 28.08 | 27.88 | 27.98 | 3,048,031 | +0.15(+0.54%) |
Jul 05, 2013 | 28.13 | 28.13 | 27.65 | 27.83 | 1,128,882 | +0.18(+0.64%) |
Jul 03, 2013 | 27.42 | 27.75 | 27.42 | 27.65 | 1,497,665 | -0.32(-1.14%) |
Jul 02, 2013 | 28.05 | 28.23 | 27.87 | 27.97 | 863,686 | +0.07(+0.23%) |
Jul 01, 2013 | 27.84 | 28.06 | 27.83 | 27.91 | 2,441,506 | -0.10(-0.35%) |
Jun 28, 2013 | 28.14 | 28.16 | 27.93 | 28.01 | 1,713,893 | -0.40(-1.40%) |
Jun 27, 2013 | 28.39 | 28.56 | 28.36 | 28.40 | 3,132,090 | +0.31(+1.12%) |
Jun 26, 2013 | 28.15 | 28.25 | 28.01 | 28.09 | 4,137,261 | +0.29(+1.05%) |
Jun 25, 2013 | 27.68 | 27.86 | 27.49 | 27.80 | 1,652,979 | +0.57(+2.08%) |
Jun 24, 2013 | 27.23 | 27.42 | 26.92 | 27.23 | 2,337,435 | -0.32(-1.18%) |
Jun 21, 2013 | 27.69 | 27.88 | 27.22 | 27.55 | 2,104,866 | +0.34(+1.26%) |
Jun 20, 2013 | 27.87 | 27.87 | 27.10 | 27.21 | 4,799,385 | -1.30(-4.56%) |
Jun 19, 2013 | 29.25 | 29.31 | 28.51 | 28.51 | 1,784,118 | -0.73(-2.50%) |
Jun 18, 2013 | 29.08 | 29.33 | 29.04 | 29.24 | 1,138,610 | -0.02(-0.07%) |
Jun 17, 2013 | 29.23 | 29.35 | 29.09 | 29.26 | 722,191 | +0.49(+1.70%) |
Jun 14, 2013 | 28.92 | 29.06 | 28.75 | 28.77 | 1,372,132 | -0.14(-0.48%) |
Jun 13, 2013 | 28.48 | 28.98 | 28.46 | 28.91 | 915,503 | +0.73(+2.58%) |
Jun 12, 2013 | 28.50 | 28.52 | 28.13 | 28.19 | 2,406,126 | -0.06(-0.23%) |
Jun 11, 2013 | 28.04 | 28.37 | 28.04 | 28.25 | 2,332,007 | -0.36(-1.27%) |
Jun 10, 2013 | 28.75 | 28.77 | 28.60 | 28.61 | 4,436,021 | -0.30(-1.04%) |
Jun 07, 2013 | 28.73 | 28.94 | 28.64 | 28.91 | 1,173,868 | -0.17(-0.57%) |
Jun 06, 2013 | 28.71 | 29.08 | 28.62 | 29.08 | 4,007,513 | +0.19(+0.66%) |
Jun 05, 2013 | 29.24 | 29.27 | 28.83 | 28.89 | 4,654,049 | -0.88(-2.95%) |
Jun 04, 2013 | 29.87 | 29.97 | 29.60 | 29.76 | 3,111,402 | -0.31(-1.04%) |