Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.85 | 29.90 | 29.64 | 29.88 | 930,913 | +0.06(+0.22%) |
Aug 29, 2013 | 30.18 | 30.20 | 29.76 | 29.82 | 574,833 | -0.25(-0.83%) |
Aug 28, 2013 | 29.99 | 30.15 | 29.95 | 30.07 | 581,884 | +0.26(+0.87%) |
Aug 27, 2013 | 30.07 | 30.12 | 29.76 | 29.81 | 2,155,979 | -0.38(-1.25%) |
Aug 26, 2013 | 30.28 | 30.32 | 30.17 | 30.19 | 1,435,885 | -0.16(-0.52%) |
Aug 23, 2013 | 30.77 | 30.84 | 30.28 | 30.35 | 3,861,823 | -0.40(-1.29%) |
Aug 22, 2013 | 30.94 | 31.00 | 30.73 | 30.74 | 2,054,608 | -0.26(-0.83%) |
Aug 21, 2013 | 30.85 | 31.03 | 30.69 | 31.00 | 1,577,707 | +0.29(+0.93%) |
Aug 20, 2013 | 30.83 | 30.83 | 30.66 | 30.71 | 1,170,605 | -0.25(-0.80%) |
Aug 19, 2013 | 30.82 | 31.02 | 30.79 | 30.96 | 2,915,112 | +0.28(+0.90%) |
Aug 16, 2013 | 30.52 | 30.88 | 30.50 | 30.69 | 1,491,867 | +0.10(+0.33%) |
Aug 15, 2013 | 30.47 | 30.59 | 30.33 | 30.59 | 1,677,004 | +0.42(+1.41%) |
Aug 14, 2013 | 30.22 | 30.23 | 30.11 | 30.16 | 652,343 | -0.05(-0.15%) |
Aug 13, 2013 | 30.12 | 30.25 | 30.10 | 30.21 | 684,959 | +0.42(+1.42%) |
Aug 12, 2013 | 29.49 | 29.78 | 29.48 | 29.78 | 517,219 | +0.19(+0.65%) |
Aug 09, 2013 | 29.76 | 29.78 | 29.57 | 29.59 | 343,486 | -0.03(-0.09%) |
Aug 08, 2013 | 29.65 | 29.69 | 29.48 | 29.62 | 536,026 | -0.10(-0.34%) |
Aug 07, 2013 | 29.88 | 29.88 | 29.66 | 29.72 | 615,071 | -0.20(-0.68%) |
Aug 06, 2013 | 30.08 | 30.12 | 29.91 | 29.92 | 926,582 | -0.09(-0.31%) |
Aug 05, 2013 | 29.87 | 30.06 | 29.87 | 30.01 | 824,812 | +0.20(+0.68%) |
Aug 02, 2013 | 29.94 | 29.94 | 29.76 | 29.81 | 894,797 | -0.29(-0.95%) |
Aug 01, 2013 | 29.81 | 30.22 | 29.81 | 30.10 | 1,697,804 | +0.52(+1.75%) |
Jul 31, 2013 | 30.03 | 30.08 | 29.52 | 29.58 | 1,668,756 | -0.11(-0.37%) |
Jul 30, 2013 | 29.57 | 29.76 | 29.55 | 29.69 | 474,481 | +0.02(+0.06%) |
Jul 29, 2013 | 29.58 | 29.75 | 29.53 | 29.67 | 596,382 | +0.18(+0.59%) |
Jul 26, 2013 | 29.47 | 29.59 | 29.40 | 29.50 | 709,677 | -0.15(-0.50%) |
Jul 25, 2013 | 29.78 | 29.82 | 29.62 | 29.64 | 1,148,586 | +0.05(+0.16%) |
Jul 24, 2013 | 29.57 | 29.82 | 29.52 | 29.60 | 1,130,925 | +0.33(+1.13%) |
Jul 23, 2013 | 29.33 | 29.41 | 29.24 | 29.27 | 570,786 | +0.12(+0.41%) |
Jul 22, 2013 | 29.15 | 29.20 | 29.04 | 29.15 | 698,313 | -0.06(-0.22%) |
Jul 19, 2013 | 29.43 | 29.44 | 29.20 | 29.21 | 733,723 | -0.44(-1.49%) |
Jul 18, 2013 | 29.36 | 29.66 | 29.33 | 29.65 | 786,585 | +0.37(+1.26%) |
Jul 17, 2013 | 29.19 | 29.33 | 29.14 | 29.28 | 735,383 | -0.06(-0.22%) |
Jul 16, 2013 | 29.38 | 29.43 | 29.30 | 29.35 | 623,740 | -0.11(-0.38%) |
Jul 15, 2013 | 29.60 | 29.60 | 29.43 | 29.46 | 1,148,205 | -0.15(-0.50%) |
Jul 12, 2013 | 29.42 | 29.72 | 29.40 | 29.61 | 761,421 | +0.03(+0.09%) |
Jul 11, 2013 | 29.66 | 29.81 | 29.56 | 29.58 | 1,384,441 | -0.36(-1.20%) |
Jul 10, 2013 | 29.69 | 30.00 | 29.69 | 29.94 | 998,601 | +0.25(+0.84%) |
Jul 09, 2013 | 29.69 | 29.79 | 29.64 | 29.69 | 1,043,119 | -0.07(-0.25%) |
Jul 08, 2013 | 29.81 | 29.84 | 29.67 | 29.76 | 1,547,555 | -0.27(-0.89%) |
Jul 05, 2013 | 29.73 | 30.05 | 29.68 | 30.03 | 1,644,084 | +1.05(+3.63%) |
Jul 03, 2013 | 28.95 | 29.04 | 28.88 | 28.98 | 1,090,085 | +0.02(+0.06%) |
Jul 02, 2013 | 28.90 | 28.96 | 28.81 | 28.96 | 1,468,550 | +0.06(+0.22%) |
Jul 01, 2013 | 29.11 | 29.19 | 28.88 | 28.90 | 1,322,056 | -0.06(-0.19%) |
Jun 28, 2013 | 29.33 | 29.43 | 28.94 | 28.95 | 930,715 | -0.53(-1.78%) |
Jun 26, 2013 | 29.34 | 29.62 | 29.34 | 29.48 | 2,479,448 | -0.18(-0.59%) |
Jun 25, 2013 | 29.40 | 29.67 | 29.36 | 29.65 | 1,553,223 | +0.25(+0.85%) |
Jun 24, 2013 | 29.71 | 29.71 | 29.28 | 29.40 | 3,016,567 | -0.11(-0.38%) |
Jun 21, 2013 | 29.06 | 29.52 | 29.00 | 29.52 | 1,984,263 | +0.48(+1.65%) |
Jun 20, 2013 | 28.93 | 29.31 | 28.81 | 29.04 | 3,063,805 | +0.53(+1.85%) |
Jun 19, 2013 | 28.18 | 28.68 | 28.15 | 28.51 | 2,251,269 | +0.24(+0.85%) |
Jun 18, 2013 | 28.37 | 28.42 | 28.18 | 28.27 | 907,091 | -0.04(-0.12%) |
Jun 17, 2013 | 28.13 | 28.35 | 28.09 | 28.30 | 1,047,966 | +0.14(+0.49%) |
Jun 14, 2013 | 28.11 | 28.17 | 27.96 | 28.17 | 1,212,112 | +0.08(+0.30%) |
Jun 13, 2013 | 28.37 | 28.45 | 28.08 | 28.09 | 1,422,674 | -0.46(-1.62%) |
Jun 12, 2013 | 28.39 | 28.59 | 28.16 | 28.55 | 2,042,322 | +0.42(+1.48%) |
Jun 11, 2013 | 28.58 | 28.61 | 28.12 | 28.13 | 2,506,347 | -0.32(-1.14%) |
Jun 10, 2013 | 28.49 | 28.53 | 28.35 | 28.45 | 1,585,269 | +0.10(+0.36%) |
Jun 07, 2013 | 28.11 | 28.37 | 27.94 | 28.35 | 2,878,252 | +0.52(+1.86%) |
Jun 06, 2013 | 27.95 | 28.04 | 27.47 | 27.84 | 848,840 | +0.02(+0.07%) |
Jun 05, 2013 | 28.07 | 28.09 | 27.82 | 27.82 | 1,856,679 | -0.39(-1.37%) |
Jun 04, 2013 | 28.18 | 28.23 | 28.03 | 28.21 | 1,387,203 | +0.24(+0.86%) |