Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.97 | 27.97 | 27.27 | 27.31 | 206,303 | -0.62(-2.22%) |
Aug 29, 2013 | 27.63 | 28.04 | 27.54 | 27.93 | 220,779 | +0.25(+0.92%) |
Aug 28, 2013 | 27.70 | 27.90 | 27.66 | 27.68 | 277,652 | -0.05(-0.19%) |
Aug 27, 2013 | 27.73 | 27.94 | 27.59 | 27.73 | 291,002 | -0.31(-1.09%) |
Aug 26, 2013 | 28.14 | 28.27 | 27.95 | 28.04 | 210,352 | -0.09(-0.31%) |
Aug 23, 2013 | 28.11 | 28.23 | 27.95 | 28.12 | 289,852 | +0.10(+0.37%) |
Aug 22, 2013 | 27.77 | 28.11 | 27.77 | 28.02 | 259,247 | +0.27(+0.97%) |
Aug 21, 2013 | 27.99 | 28.07 | 27.67 | 27.75 | 181,196 | -0.40(-1.42%) |
Aug 20, 2013 | 27.93 | 28.24 | 27.85 | 28.15 | 153,780 | +0.23(+0.81%) |
Aug 19, 2013 | 28.11 | 28.20 | 27.85 | 27.92 | 212,032 | -0.21(-0.74%) |
Aug 16, 2013 | 27.95 | 28.23 | 27.90 | 28.13 | 223,414 | +0.14(+0.50%) |
Aug 15, 2013 | 28.18 | 28.28 | 27.99 | 27.99 | 231,295 | -0.45(-1.59%) |
Aug 14, 2013 | 28.50 | 28.64 | 28.07 | 28.44 | 395,899 | -0.09(-0.30%) |
Aug 13, 2013 | 28.44 | 28.67 | 28.38 | 28.53 | 170,278 | +0.03(+0.09%) |
Aug 12, 2013 | 28.07 | 28.57 | 28.03 | 28.50 | 270,556 | +0.13(+0.46%) |
Aug 09, 2013 | 28.35 | 28.64 | 28.29 | 28.37 | 224,126 | -0.03(-0.12%) |
Aug 08, 2013 | 28.68 | 28.71 | 28.37 | 28.41 | 334,680 | -0.05(-0.18%) |
Aug 07, 2013 | 28.56 | 28.64 | 28.44 | 28.46 | 297,170 | -0.17(-0.58%) |
Aug 06, 2013 | 28.79 | 28.85 | 28.44 | 28.63 | 543,462 | -0.24(-0.84%) |
Aug 05, 2013 | 28.72 | 29.13 | 28.72 | 28.87 | 509,012 | +0.05(+0.18%) |
Aug 02, 2013 | 28.80 | 29.00 | 28.66 | 28.82 | 543,700 | -0.17(-0.60%) |
Aug 01, 2013 | 28.95 | 29.32 | 28.74 | 28.99 | 1,035,244 | +0.27(+0.94%) |
Jul 31, 2013 | 28.84 | 28.99 | 28.57 | 28.72 | 641,214 | -0.09(-0.30%) |
Jul 30, 2013 | 28.97 | 29.48 | 28.71 | 28.81 | 386,069 | +0.02(+0.06%) |
Jul 29, 2013 | 28.46 | 28.97 | 28.40 | 28.79 | 447,200 | +0.19(+0.67%) |
Jul 26, 2013 | 28.28 | 28.95 | 28.28 | 28.60 | 722,664 | +0.06(+0.21%) |
Jul 25, 2013 | 28.46 | 28.75 | 28.36 | 28.54 | 362,023 | -0.03(-0.12%) |
Jul 24, 2013 | 28.97 | 29.04 | 28.45 | 28.57 | 139,494 | -0.21(-0.73%) |
Jul 23, 2013 | 28.91 | 28.94 | 28.75 | 28.78 | 190,585 | -0.06(-0.21%) |
Jul 22, 2013 | 28.77 | 28.93 | 28.77 | 28.84 | 121,629 | +0.03(+0.12%) |
Jul 19, 2013 | 28.76 | 29.00 | 28.64 | 28.81 | 278,799 | +0.10(+0.36%) |
Jul 18, 2013 | 28.31 | 28.85 | 27.18 | 28.71 | 248,972 | +0.29(+1.01%) |
Jul 17, 2013 | 28.42 | 28.52 | 28.36 | 28.42 | 139,209 | +0.04(+0.15%) |
Jul 16, 2013 | 28.37 | 28.46 | 28.25 | 28.37 | 566,564 | -0.11(-0.40%) |
Jul 15, 2013 | 28.66 | 28.68 | 28.38 | 28.49 | 232,994 | -0.08(-0.27%) |
Jul 12, 2013 | 28.42 | 28.72 | 28.34 | 28.57 | 228,844 | +0.09(+0.31%) |
Jul 11, 2013 | 28.29 | 28.53 | 28.06 | 28.48 | 439,834 | +0.46(+1.65%) |
Jul 10, 2013 | 27.63 | 28.13 | 26.78 | 28.02 | 398,956 | +0.35(+1.26%) |
Jul 09, 2013 | 27.04 | 27.70 | 26.94 | 27.67 | 497,854 | +0.73(+2.71%) |
Jul 08, 2013 | 27.14 | 27.14 | 26.80 | 26.94 | 398,812 | -0.15(-0.55%) |
Jul 05, 2013 | 26.99 | 27.10 | 26.68 | 27.09 | 339,111 | +0.47(+1.77%) |
Jul 03, 2013 | 26.24 | 26.71 | 26.24 | 26.62 | 70,051 | +0.13(+0.49%) |
Jul 02, 2013 | 26.62 | 26.63 | 26.29 | 26.49 | 465,265 | -0.17(-0.65%) |
Jul 01, 2013 | 26.38 | 26.76 | 26.24 | 26.66 | 215,479 | +0.56(+2.13%) |
Jun 28, 2013 | 25.93 | 26.31 | 25.87 | 26.10 | 411,141 | -0.01(-0.03%) |
Jun 27, 2013 | 25.68 | 26.13 | 25.64 | 26.11 | 253,335 | +0.57(+2.25%) |
Jun 26, 2013 | 25.73 | 25.79 | 25.47 | 25.54 | 180,423 | +0.01(+0.03%) |
Jun 25, 2013 | 25.47 | 25.58 | 25.25 | 25.53 | 277,013 | +0.24(+0.96%) |
Jun 24, 2013 | 25.28 | 25.54 | 25.23 | 25.28 | 245,248 | -0.38(-1.49%) |
Jun 21, 2013 | 25.30 | 25.72 | 25.24 | 25.67 | 548,387 | +0.44(+1.72%) |
Jun 20, 2013 | 25.03 | 25.34 | 24.87 | 25.23 | 286,873 | -0.26(-1.02%) |
Jun 19, 2013 | 25.70 | 25.88 | 25.43 | 25.49 | 149,433 | -0.44(-1.68%) |
Jun 18, 2013 | 25.66 | 25.99 | 25.50 | 25.93 | 226,401 | +0.27(+1.05%) |
Jun 17, 2013 | 25.61 | 25.68 | 25.42 | 25.66 | 212,106 | +0.23(+0.89%) |
Jun 14, 2013 | 25.75 | 25.75 | 25.24 | 25.43 | 200,759 | -0.32(-1.25%) |
Jun 13, 2013 | 25.39 | 25.78 | 25.33 | 25.75 | 223,911 | +0.37(+1.44%) |
Jun 12, 2013 | 25.77 | 25.82 | 25.38 | 25.39 | 160,199 | -0.26(-1.02%) |
Jun 11, 2013 | 25.67 | 25.96 | 25.45 | 25.65 | 112,403 | -0.38(-1.47%) |
Jun 10, 2013 | 26.11 | 26.16 | 25.89 | 26.03 | 151,281 | -0.04(-0.17%) |
Jun 07, 2013 | 25.98 | 26.24 | 25.93 | 26.08 | 184,368 | +0.17(+0.67%) |
Jun 06, 2013 | 25.66 | 25.92 | 25.52 | 25.90 | 178,932 | +0.23(+0.92%) |
Jun 05, 2013 | 28.16 | 28.16 | 25.65 | 25.67 | 206,453 | -0.54(-2.06%) |
Jun 04, 2013 | 26.45 | 26.76 | 25.95 | 26.21 | 218,236 | -0.20(-0.76%) |