Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.20 | 28.37 | 27.96 | 28.04 | 232,105 | -0.22(-0.78%) |
Aug 29, 2013 | 28.08 | 28.27 | 27.99 | 28.26 | 132,651 | +0.20(+0.73%) |
Aug 28, 2013 | 28.15 | 28.50 | 27.99 | 28.06 | 115,104 | -0.15(-0.55%) |
Aug 27, 2013 | 27.92 | 28.48 | 27.92 | 28.21 | 264,260 | +0.11(+0.38%) |
Aug 26, 2013 | 28.40 | 28.52 | 28.01 | 28.11 | 42,233 | -0.22(-0.78%) |
Aug 23, 2013 | 28.19 | 28.47 | 28.05 | 28.33 | 106,899 | +0.15(+0.52%) |
Aug 22, 2013 | 27.96 | 28.28 | 27.82 | 28.18 | 102,764 | +0.21(+0.76%) |
Aug 21, 2013 | 28.36 | 28.36 | 27.87 | 27.97 | 126,113 | -0.52(-1.83%) |
Aug 20, 2013 | 28.15 | 28.62 | 28.15 | 28.49 | 133,730 | +0.30(+1.07%) |
Aug 19, 2013 | 28.52 | 28.66 | 28.06 | 28.19 | 110,342 | -0.42(-1.48%) |
Aug 16, 2013 | 28.97 | 28.97 | 28.45 | 28.61 | 157,685 | -0.52(-1.79%) |
Aug 15, 2013 | 29.85 | 29.93 | 29.04 | 29.14 | 160,640 | -0.96(-3.20%) |
Aug 14, 2013 | 30.15 | 30.19 | 29.89 | 30.10 | 118,096 | -0.26(-0.86%) |
Aug 13, 2013 | 30.68 | 30.68 | 30.21 | 30.36 | 76,586 | -0.20(-0.67%) |
Aug 12, 2013 | 30.37 | 30.59 | 30.19 | 30.56 | 78,771 | -0.03(-0.11%) |
Aug 09, 2013 | 30.81 | 30.90 | 30.33 | 30.59 | 76,019 | -0.32(-1.03%) |
Aug 08, 2013 | 31.13 | 31.30 | 30.66 | 30.91 | 144,356 | -0.03(-0.11%) |
Aug 07, 2013 | 30.61 | 30.95 | 30.46 | 30.95 | 197,170 | +0.15(+0.50%) |
Aug 06, 2013 | 30.73 | 30.99 | 30.43 | 30.79 | 141,048 | -0.12(-0.40%) |
Aug 05, 2013 | 30.74 | 30.95 | 30.55 | 30.91 | 138,191 | +0.03(+0.11%) |
Aug 02, 2013 | 31.03 | 31.22 | 30.64 | 30.88 | 115,663 | -0.20(-0.66%) |
Aug 01, 2013 | 30.97 | 31.25 | 30.68 | 31.08 | 94,172 | +0.29(+0.95%) |
Jul 31, 2013 | 31.04 | 31.07 | 30.57 | 30.79 | 116,006 | -0.30(-0.97%) |
Jul 30, 2013 | 31.47 | 31.48 | 30.95 | 31.09 | 116,411 | -0.21(-0.68%) |
Jul 29, 2013 | 31.27 | 31.62 | 31.22 | 31.30 | 137,239 | -0.09(-0.29%) |
Jul 26, 2013 | 31.34 | 31.52 | 31.01 | 31.39 | 75,805 | -0.18(-0.57%) |
Jul 25, 2013 | 30.98 | 31.87 | 30.98 | 31.57 | 236,718 | +0.46(+1.49%) |
Jul 24, 2013 | 31.70 | 31.76 | 30.84 | 31.11 | 131,013 | -0.56(-1.78%) |
Jul 23, 2013 | 31.69 | 31.80 | 31.46 | 31.67 | 126,676 | -0.01(-0.03%) |
Jul 22, 2013 | 31.58 | 31.78 | 31.46 | 31.68 | 149,091 | -0.08(-0.26%) |
Jul 19, 2013 | 31.60 | 31.89 | 31.56 | 31.76 | 215,883 | +0.07(+0.21%) |
Jul 18, 2013 | 31.30 | 31.83 | 31.26 | 31.70 | 235,960 | +0.37(+1.17%) |
Jul 17, 2013 | 31.42 | 31.48 | 31.12 | 31.33 | 103,133 | +0.06(+0.18%) |
Jul 16, 2013 | 31.29 | 31.56 | 31.07 | 31.27 | 130,573 | -0.07(-0.21%) |
Jul 15, 2013 | 30.91 | 31.62 | 30.91 | 31.34 | 164,361 | +0.40(+1.29%) |
Jul 12, 2013 | 31.04 | 31.12 | 30.60 | 30.94 | 122,608 | -0.20(-0.65%) |
Jul 11, 2013 | 30.97 | 31.18 | 30.67 | 31.14 | 144,529 | +0.44(+1.43%) |
Jul 10, 2013 | 30.05 | 30.74 | 29.99 | 30.70 | 145,784 | +0.56(+1.87%) |
Jul 09, 2013 | 29.65 | 30.20 | 29.57 | 30.14 | 154,576 | +0.56(+1.90%) |
Jul 08, 2013 | 29.16 | 29.66 | 29.01 | 29.58 | 84,202 | +0.47(+1.62%) |
Jul 05, 2013 | 29.42 | 29.49 | 28.49 | 29.10 | 87,315 | +0.02(+0.08%) |
Jul 03, 2013 | 28.92 | 29.18 | 28.74 | 29.08 | 37,161 | +0.09(+0.31%) |
Jul 02, 2013 | 28.75 | 29.14 | 28.74 | 28.99 | 90,615 | +0.15(+0.51%) |
Jul 01, 2013 | 28.95 | 29.05 | 28.56 | 28.84 | 173,386 | +0.06(+0.20%) |
Jun 28, 2013 | 28.97 | 29.26 | 28.78 | 28.78 | 300,345 | -0.21(-0.73%) |
Jun 27, 2013 | 29.07 | 29.23 | 28.90 | 29.00 | 134,276 | +0.11(+0.37%) |
Jun 26, 2013 | 29.28 | 29.40 | 28.86 | 28.89 | 215,536 | -0.28(-0.95%) |
Jun 25, 2013 | 29.00 | 29.27 | 28.62 | 29.17 | 305,555 | +0.33(+1.16%) |
Jun 24, 2013 | 28.79 | 29.05 | 28.65 | 28.83 | 245,126 | -0.29(-1.01%) |
Jun 21, 2013 | 28.17 | 29.14 | 28.01 | 29.13 | 397,144 | +1.18(+4.23%) |
Jun 20, 2013 | 28.25 | 28.29 | 27.77 | 27.95 | 171,309 | -0.63(-2.20%) |
Jun 19, 2013 | 29.43 | 29.48 | 28.56 | 28.57 | 92,430 | -0.82(-2.80%) |
Jun 18, 2013 | 28.92 | 29.53 | 28.77 | 29.40 | 130,876 | +0.48(+1.66%) |
Jun 17, 2013 | 29.12 | 29.23 | 28.70 | 28.92 | 160,253 | -0.02(-0.06%) |
Jun 14, 2013 | 29.18 | 29.18 | 28.77 | 28.93 | 99,394 | -0.20(-0.70%) |
Jun 13, 2013 | 28.60 | 29.25 | 28.56 | 29.14 | 129,481 | +0.47(+1.65%) |
Jun 12, 2013 | 29.14 | 29.22 | 28.27 | 28.66 | 243,142 | -0.28(-0.96%) |
Jun 11, 2013 | 29.23 | 29.31 | 28.86 | 28.94 | 162,439 | -0.45(-1.54%) |
Jun 10, 2013 | 29.26 | 29.54 | 29.18 | 29.39 | 182,766 | +0.30(+1.03%) |
Jun 07, 2013 | 29.11 | 29.30 | 28.74 | 29.09 | 117,360 | +0.01(+0.03%) |
Jun 06, 2013 | 28.65 | 29.09 | 28.28 | 29.08 | 220,088 | +0.37(+1.30%) |
Jun 05, 2013 | 28.87 | 28.98 | 28.65 | 28.71 | 86,840 | -0.27(-0.92%) |
Jun 04, 2013 | 29.28 | 29.31 | 28.74 | 28.98 | 122,966 | -0.27(-0.91%) |