Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.45 | 28.45 | 28.25 | 28.32 | 0 | -0.18(-0.62%) |
Aug 29, 2013 | 28.20 | 28.57 | 28.20 | 28.49 | 0 | +0.22(+0.79%) |
Aug 28, 2013 | 28.10 | 28.38 | 28.10 | 28.27 | 0 | +0.13(+0.47%) |
Aug 27, 2013 | 28.45 | 28.45 | 28.05 | 28.14 | 0 | -0.60(-2.07%) |
Aug 26, 2013 | 28.81 | 28.90 | 28.72 | 28.73 | 0 | -0.11(-0.39%) |
Aug 23, 2013 | 28.77 | 28.85 | 28.72 | 28.84 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 28.41 | 28.97 | 28.41 | 28.65 | 0 | +0.25(+0.88%) |
Aug 21, 2013 | 28.31 | 28.57 | 28.31 | 28.40 | 0 | -0.06(-0.23%) |
Aug 20, 2013 | 28.37 | 28.46 | 28.32 | 28.46 | 0 | +0.05(+0.17%) |
Aug 19, 2013 | 28.44 | 28.51 | 28.40 | 28.42 | 0 | -0.02(-0.07%) |
Aug 16, 2013 | 28.41 | 28.54 | 28.41 | 28.44 | 0 | -0.00(-0.02%) |
Aug 15, 2013 | 28.70 | 28.70 | 28.41 | 28.44 | 27,999 | -0.61(-2.10%) |
Aug 14, 2013 | 29.11 | 29.18 | 29.04 | 29.05 | 0 | -0.15(-0.53%) |
Aug 13, 2013 | 29.12 | 29.25 | 28.99 | 29.21 | 10,834 | +0.14(+0.48%) |
Aug 12, 2013 | 28.89 | 29.10 | 28.83 | 29.07 | 20,759 | +0.13(+0.45%) |
Aug 09, 2013 | 28.98 | 29.04 | 28.84 | 28.94 | 13,101 | -0.06(-0.21%) |
Aug 08, 2013 | 29.04 | 29.05 | 28.86 | 29.00 | 14,033 | +0.19(+0.66%) |
Aug 07, 2013 | 28.83 | 28.83 | 28.63 | 28.81 | 5,447 | -0.06(-0.22%) |
Aug 06, 2013 | 29.06 | 29.06 | 28.83 | 28.87 | 23,983 | -0.12(-0.42%) |
Aug 05, 2013 | 29.08 | 29.08 | 28.98 | 28.99 | 8,083 | +0.02(+0.06%) |
Aug 02, 2013 | 28.98 | 28.98 | 28.88 | 28.98 | 11,760 | +0.01(+0.02%) |
Aug 01, 2013 | 28.80 | 28.99 | 28.80 | 28.97 | 7,808 | +0.42(+1.47%) |
Jul 31, 2013 | 28.43 | 28.66 | 28.43 | 28.55 | 0 | +0.17(+0.61%) |
Jul 30, 2013 | 28.11 | 28.42 | 28.11 | 28.38 | 0 | +0.25(+0.89%) |
Jul 29, 2013 | 28.17 | 28.20 | 28.04 | 28.13 | 0 | -0.06(-0.20%) |
Jul 26, 2013 | 28.11 | 28.19 | 27.99 | 28.19 | 0 | -0.06(-0.23%) |
Jul 25, 2013 | 28.18 | 28.30 | 28.15 | 28.25 | 0 | +0.34(+1.23%) |
Jul 24, 2013 | 28.12 | 28.14 | 27.83 | 27.91 | 0 | -0.13(-0.46%) |
Jul 23, 2013 | 28.23 | 28.23 | 28.01 | 28.04 | 0 | -0.12(-0.42%) |
Jul 22, 2013 | 28.18 | 28.23 | 28.16 | 28.16 | 0 | -0.01(-0.04%) |
Jul 19, 2013 | 28.23 | 28.30 | 28.09 | 28.17 | 0 | -0.18(-0.62%) |
Jul 18, 2013 | 28.32 | 28.43 | 28.30 | 28.34 | 0 | +0.10(+0.36%) |
Jul 17, 2013 | 28.21 | 28.32 | 28.17 | 28.24 | 21,571 | +0.10(+0.36%) |
Jul 16, 2013 | 28.15 | 28.24 | 28.08 | 28.14 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 28.04 | 28.16 | 28.02 | 28.14 | 0 | +0.11(+0.40%) |
Jul 12, 2013 | 28.00 | 28.04 | 27.94 | 28.03 | 0 | +0.12(+0.43%) |
Jul 11, 2013 | 27.69 | 27.91 | 27.65 | 27.91 | 0 | +0.54(+1.98%) |
Jul 10, 2013 | 27.18 | 27.37 | 27.16 | 27.37 | 0 | +0.25(+0.91%) |
Jul 09, 2013 | 27.14 | 27.14 | 27.00 | 27.12 | 0 | +0.21(+0.80%) |
Jul 08, 2013 | 27.13 | 27.20 | 26.87 | 26.90 | 0 | -0.10(-0.38%) |
Jul 05, 2013 | 27.15 | 27.15 | 26.89 | 27.01 | 0 | +0.20(+0.76%) |
Jul 03, 2013 | 26.63 | 26.91 | 26.63 | 26.80 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.79 | 26.87 | 26.56 | 26.65 | 0 | -0.13(-0.49%) |
Jul 01, 2013 | 26.89 | 27.00 | 26.78 | 26.78 | 0 | +0.03(+0.12%) |
Jun 28, 2013 | 26.71 | 26.82 | 26.57 | 26.74 | 75,141 | -0.06(-0.23%) |
Jun 27, 2013 | 26.81 | 26.90 | 26.78 | 26.80 | 0 | +0.22(+0.84%) |
Jun 26, 2013 | 26.53 | 26.62 | 26.49 | 26.58 | 0 | +0.24(+0.91%) |
Jun 25, 2013 | 26.23 | 26.35 | 26.10 | 26.34 | 0 | +0.32(+1.21%) |
Jun 24, 2013 | 26.19 | 26.19 | 25.89 | 26.03 | 0 | -0.41(-1.54%) |
Jun 21, 2013 | 26.55 | 26.56 | 26.21 | 26.43 | 81,038 | -0.04(-0.17%) |
Jun 20, 2013 | 26.83 | 26.85 | 26.39 | 26.48 | 0 | -0.68(-2.52%) |
Jun 19, 2013 | 27.38 | 27.43 | 27.12 | 27.16 | 0 | -0.17(-0.61%) |
Jun 18, 2013 | 27.16 | 27.38 | 27.16 | 27.33 | 0 | +0.26(+0.96%) |
Jun 17, 2013 | 26.85 | 27.24 | 26.85 | 27.07 | 0 | +0.29(+1.07%) |
Jun 14, 2013 | 27.03 | 27.03 | 26.74 | 26.78 | 0 | -0.18(-0.69%) |
Jun 13, 2013 | 26.45 | 26.98 | 26.45 | 26.97 | 27,077 | +0.39(+1.46%) |
Jun 12, 2013 | 27.13 | 27.13 | 26.58 | 26.58 | 34,379 | -0.30(-1.10%) |
Jun 11, 2013 | 27.00 | 27.17 | 26.88 | 26.88 | 18,844 | -0.30(-1.12%) |
Jun 10, 2013 | 27.25 | 27.27 | 27.12 | 27.18 | 0 | -0.05(-0.17%) |
Jun 07, 2013 | 26.96 | 27.23 | 26.83 | 27.23 | 0 | +0.37(+1.38%) |
Jun 06, 2013 | 26.83 | 26.86 | 26.60 | 26.86 | 0 | +0.10(+0.38%) |
Jun 05, 2013 | 26.99 | 26.99 | 26.70 | 26.76 | 0 | -0.33(-1.22%) |
Jun 04, 2013 | 27.20 | 27.32 | 26.99 | 27.09 | 0 | +0.02(+0.06%) |