Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.90 | 27.98 | 27.72 | 27.73 | 0 | -0.26(-0.94%) |
Aug 29, 2013 | 27.99 | 28.02 | 27.84 | 28.00 | 0 | -0.10(-0.34%) |
Aug 28, 2013 | 27.96 | 28.42 | 27.84 | 28.09 | 0 | +0.08(+0.30%) |
Aug 27, 2013 | 28.23 | 28.33 | 28.00 | 28.01 | 10,858 | -0.55(-1.93%) |
Aug 26, 2013 | 28.46 | 28.82 | 28.46 | 28.56 | 0 | +0.17(+0.59%) |
Aug 23, 2013 | 28.35 | 28.50 | 28.23 | 28.39 | 0 | -0.01(-0.02%) |
Aug 22, 2013 | 27.98 | 28.40 | 27.98 | 28.40 | 16,885 | +0.48(+1.71%) |
Aug 21, 2013 | 27.76 | 27.98 | 27.70 | 27.92 | 0 | +0.01(+0.02%) |
Aug 20, 2013 | 27.78 | 27.98 | 27.64 | 27.91 | 0 | +0.16(+0.57%) |
Aug 19, 2013 | 27.98 | 28.11 | 27.76 | 27.76 | 13,357 | -0.26(-0.94%) |
Aug 16, 2013 | 27.59 | 28.12 | 27.59 | 28.02 | 0 | +0.32(+1.16%) |
Aug 15, 2013 | 27.83 | 27.93 | 27.69 | 27.70 | 18,761 | -0.20(-0.71%) |
Aug 14, 2013 | 27.93 | 28.10 | 27.90 | 27.90 | 0 | -0.01(-0.04%) |
Aug 13, 2013 | 27.98 | 28.10 | 27.73 | 27.91 | 11,961 | -0.04(-0.14%) |
Aug 12, 2013 | 27.84 | 28.11 | 27.84 | 27.95 | 11,808 | +0.07(+0.26%) |
Aug 09, 2013 | 28.08 | 28.09 | 27.76 | 27.87 | 10,517 | -0.16(-0.58%) |
Aug 08, 2013 | 28.13 | 28.13 | 27.92 | 28.04 | 6,597 | +0.00(+0.00%) |
Aug 07, 2013 | 28.01 | 28.11 | 27.99 | 28.04 | 9,462 | +0.06(+0.22%) |
Aug 06, 2013 | 27.89 | 28.17 | 27.89 | 27.98 | 23,888 | -0.06(-0.20%) |
Aug 05, 2013 | 27.89 | 28.08 | 27.62 | 28.03 | 11,482 | +0.03(+0.12%) |
Aug 02, 2013 | 27.67 | 28.03 | 27.67 | 28.00 | 37,298 | +0.19(+0.69%) |
Aug 01, 2013 | 28.03 | 28.44 | 27.76 | 27.81 | 53,355 | -0.07(-0.26%) |
Jul 31, 2013 | 28.00 | 28.30 | 27.81 | 27.88 | 0 | +0.02(+0.06%) |
Jul 30, 2013 | 27.89 | 28.40 | 27.71 | 27.86 | 0 | -0.02(-0.06%) |
Jul 29, 2013 | 27.64 | 27.88 | 27.61 | 27.88 | 0 | +0.17(+0.61%) |
Jul 26, 2013 | 27.68 | 27.90 | 27.63 | 27.71 | 0 | -0.12(-0.44%) |
Jul 25, 2013 | 28.12 | 28.25 | 27.58 | 27.84 | 0 | -0.82(-2.85%) |
Jul 24, 2013 | 28.44 | 28.90 | 28.44 | 28.65 | 0 | +0.31(+1.09%) |
Jul 23, 2013 | 28.19 | 28.40 | 28.08 | 28.34 | 0 | +0.20(+0.72%) |
Jul 22, 2013 | 27.69 | 28.25 | 27.80 | 28.14 | 0 | +0.34(+1.21%) |
Jul 19, 2013 | 27.58 | 27.86 | 27.58 | 27.80 | 0 | +0.26(+0.94%) |
Jul 18, 2013 | 27.58 | 27.65 | 27.36 | 27.54 | 0 | -0.01(-0.04%) |
Jul 17, 2013 | 27.65 | 27.67 | 27.36 | 27.55 | 17,708 | -0.02(-0.06%) |
Jul 16, 2013 | 27.30 | 27.57 | 27.21 | 27.57 | 0 | +0.08(+0.29%) |
Jul 15, 2013 | 27.66 | 27.82 | 27.32 | 27.49 | 0 | -0.01(-0.04%) |
Jul 12, 2013 | 27.68 | 27.75 | 27.42 | 27.50 | 0 | -0.29(-1.03%) |
Jul 11, 2013 | 27.50 | 27.82 | 27.45 | 27.79 | 0 | +0.51(+1.88%) |
Jul 10, 2013 | 27.28 | 27.40 | 27.06 | 27.28 | 0 | +0.10(+0.37%) |
Jul 09, 2013 | 27.48 | 27.48 | 27.14 | 27.18 | 0 | -0.13(-0.47%) |
Jul 08, 2013 | 27.04 | 27.54 | 26.86 | 27.31 | 0 | +0.27(+1.00%) |
Jul 05, 2013 | 26.43 | 27.04 | 26.32 | 27.04 | 0 | +0.62(+2.34%) |
Jul 03, 2013 | 26.19 | 26.49 | 26.19 | 26.42 | 0 | +0.16(+0.62%) |
Jul 02, 2013 | 26.48 | 26.54 | 26.05 | 26.25 | 0 | -0.18(-0.68%) |
Jul 01, 2013 | 26.31 | 26.68 | 26.24 | 26.43 | 0 | +0.11(+0.41%) |
Jun 28, 2013 | 26.28 | 26.50 | 26.24 | 26.33 | 34,287 | -0.02(-0.09%) |
Jun 27, 2013 | 26.47 | 26.51 | 26.27 | 26.35 | 0 | +0.03(+0.11%) |
Jun 26, 2013 | 26.57 | 26.57 | 26.32 | 26.32 | 0 | -0.08(-0.32%) |
Jun 25, 2013 | 26.70 | 26.88 | 26.32 | 26.41 | 0 | -0.21(-0.78%) |
Jun 24, 2013 | 27.08 | 27.08 | 26.43 | 26.61 | 0 | -0.61(-2.25%) |
Jun 21, 2013 | 27.44 | 27.44 | 27.10 | 27.23 | 40,563 | -0.07(-0.25%) |
Jun 20, 2013 | 27.61 | 27.72 | 27.28 | 27.30 | 0 | -0.46(-1.64%) |
Jun 19, 2013 | 27.77 | 27.97 | 27.67 | 27.75 | 0 | +0.09(+0.33%) |
Jun 18, 2013 | 27.67 | 27.82 | 27.41 | 27.66 | 0 | +0.03(+0.12%) |
Jun 17, 2013 | 27.81 | 27.81 | 27.47 | 27.63 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 28.01 | 28.12 | 27.58 | 27.63 | 0 | -0.49(-1.74%) |
Jun 13, 2013 | 28.10 | 28.38 | 27.92 | 28.12 | 34,721 | +0.04(+0.14%) |
Jun 12, 2013 | 28.25 | 28.25 | 27.98 | 28.08 | 37,124 | -0.12(-0.42%) |
Jun 11, 2013 | 28.63 | 28.72 | 28.04 | 28.20 | 0 | -0.60(-2.07%) |
Jun 10, 2013 | 28.76 | 28.82 | 28.71 | 28.79 | 0 | +0.01(+0.04%) |
Jun 07, 2013 | 28.72 | 28.85 | 28.62 | 28.78 | 0 | +0.06(+0.22%) |
Jun 06, 2013 | 28.68 | 28.84 | 28.57 | 28.72 | 29,479 | +0.15(+0.51%) |
Jun 05, 2013 | 29.18 | 29.18 | 28.57 | 28.57 | 0 | -0.52(-1.78%) |
Jun 04, 2013 | 29.31 | 29.31 | 28.99 | 29.09 | 0 | -0.17(-0.58%) |