Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.55 | 28.57 | 28.09 | 28.26 | 2,616,065 | -0.45(-1.58%) |
Aug 29, 2013 | 28.70 | 28.89 | 28.66 | 28.71 | 1,798,382 | +0.10(+0.34%) |
Aug 28, 2013 | 28.31 | 28.67 | 28.30 | 28.62 | 4,922,603 | +0.01(+0.02%) |
Aug 27, 2013 | 28.67 | 28.86 | 28.55 | 28.61 | 1,961,037 | -0.63(-2.14%) |
Aug 26, 2013 | 29.26 | 29.37 | 29.20 | 29.24 | 977,796 | -0.11(-0.39%) |
Aug 23, 2013 | 29.34 | 29.41 | 29.18 | 29.35 | 1,541,650 | +0.18(+0.63%) |
Aug 22, 2013 | 29.15 | 29.29 | 29.05 | 29.17 | 4,610,411 | +0.33(+1.14%) |
Aug 21, 2013 | 29.08 | 29.14 | 28.77 | 28.84 | 2,065,898 | -0.67(-2.28%) |
Aug 20, 2013 | 29.34 | 29.59 | 29.21 | 29.51 | 1,616,865 | +0.21(+0.73%) |
Aug 19, 2013 | 29.41 | 29.50 | 29.28 | 29.30 | 1,296,649 | -0.27(-0.92%) |
Aug 16, 2013 | 29.53 | 29.64 | 29.47 | 29.57 | 1,308,392 | -0.08(-0.27%) |
Aug 15, 2013 | 29.52 | 29.74 | 29.35 | 29.65 | 1,753,699 | -0.15(-0.52%) |
Aug 14, 2013 | 29.83 | 29.89 | 29.73 | 29.80 | 978,998 | +0.10(+0.34%) |
Aug 13, 2013 | 29.46 | 29.76 | 29.32 | 29.70 | 2,104,129 | +0.27(+0.93%) |
Aug 12, 2013 | 29.44 | 29.55 | 29.34 | 29.43 | 1,568,142 | -0.09(-0.29%) |
Aug 09, 2013 | 29.47 | 29.60 | 29.40 | 29.52 | 1,422,836 | +0.37(+1.28%) |
Aug 08, 2013 | 29.12 | 29.21 | 28.90 | 29.14 | 1,816,137 | +0.17(+0.59%) |
Aug 07, 2013 | 29.22 | 29.26 | 28.94 | 28.97 | 1,606,860 | -0.44(-1.49%) |
Aug 06, 2013 | 29.58 | 29.63 | 29.24 | 29.41 | 1,631,754 | -0.17(-0.58%) |
Aug 05, 2013 | 29.40 | 29.77 | 29.30 | 29.58 | 4,866,365 | -1.39(-4.49%) |
Aug 02, 2013 | 30.76 | 30.97 | 30.64 | 30.97 | 2,084,036 | +0.36(+1.17%) |
Aug 01, 2013 | 30.53 | 30.63 | 30.40 | 30.61 | 1,447,251 | +0.29(+0.97%) |
Jul 31, 2013 | 30.35 | 30.51 | 30.24 | 30.32 | 2,059,380 | +0.27(+0.89%) |
Jul 30, 2013 | 30.09 | 30.15 | 29.87 | 30.05 | 1,235,692 | +0.08(+0.27%) |
Jul 29, 2013 | 29.93 | 30.03 | 29.75 | 29.97 | 1,328,584 | -0.29(-0.95%) |
Jul 26, 2013 | 30.12 | 30.32 | 29.96 | 30.26 | 1,236,772 | -0.04(-0.14%) |
Jul 25, 2013 | 29.99 | 30.31 | 29.94 | 30.30 | 1,138,896 | +0.22(+0.75%) |
Jul 24, 2013 | 30.30 | 30.31 | 29.96 | 30.08 | 1,261,674 | -0.07(-0.25%) |
Jul 23, 2013 | 30.30 | 30.34 | 30.05 | 30.15 | 1,658,904 | -0.04(-0.14%) |
Jul 22, 2013 | 30.08 | 30.24 | 30.08 | 30.19 | 1,514,668 | +0.08(+0.27%) |
Jul 19, 2013 | 30.14 | 30.14 | 29.80 | 30.11 | 2,002,617 | -0.02(-0.07%) |
Jul 18, 2013 | 30.09 | 30.28 | 30.06 | 30.14 | 2,061,236 | +0.40(+1.35%) |
Jul 17, 2013 | 29.78 | 29.90 | 29.69 | 29.73 | 2,692,520 | +0.29(+1.00%) |
Jul 16, 2013 | 29.53 | 29.53 | 29.35 | 29.44 | 1,174,160 | -0.08(-0.27%) |
Jul 15, 2013 | 29.47 | 29.59 | 29.37 | 29.52 | 969,959 | +0.21(+0.71%) |
Jul 12, 2013 | 29.26 | 29.34 | 29.16 | 29.31 | 1,321,339 | -0.10(-0.33%) |
Jul 11, 2013 | 29.33 | 29.48 | 29.10 | 29.41 | 1,675,902 | +0.53(+1.83%) |
Jul 10, 2013 | 28.83 | 29.08 | 28.73 | 28.88 | 1,636,172 | -0.01(-0.04%) |
Jul 09, 2013 | 28.75 | 28.91 | 28.61 | 28.89 | 1,444,097 | +0.21(+0.75%) |
Jul 08, 2013 | 28.73 | 28.85 | 28.57 | 28.68 | 1,575,783 | +0.03(+0.09%) |
Jul 05, 2013 | 28.63 | 28.67 | 28.32 | 28.65 | 2,378,510 | +0.76(+2.74%) |
Jul 03, 2013 | 27.64 | 27.97 | 27.61 | 27.89 | 1,142,783 | -0.20(-0.72%) |
Jul 02, 2013 | 27.99 | 28.26 | 27.93 | 28.09 | 1,655,205 | -0.09(-0.32%) |
Jul 01, 2013 | 28.22 | 28.46 | 28.11 | 28.18 | 1,761,617 | +0.45(+1.64%) |
Jun 28, 2013 | 27.74 | 27.97 | 27.66 | 27.73 | 1,642,055 | -0.15(-0.54%) |
Jun 27, 2013 | 27.80 | 28.00 | 27.73 | 27.88 | 2,010,883 | +0.00(+0.00%) |
Jun 26, 2013 | 27.95 | 27.98 | 27.76 | 27.88 | 2,060,637 | +0.07(+0.27%) |
Jun 25, 2013 | 27.80 | 27.87 | 27.45 | 27.80 | 2,647,838 | +0.73(+2.68%) |
Jun 24, 2013 | 26.97 | 27.24 | 26.92 | 27.07 | 5,613,158 | -0.37(-1.36%) |
Jun 21, 2013 | 27.60 | 27.64 | 27.15 | 27.45 | 3,389,525 | -0.02(-0.06%) |
Jun 20, 2013 | 27.80 | 27.84 | 27.43 | 27.46 | 4,624,019 | -1.00(-3.53%) |
Jun 19, 2013 | 28.90 | 29.04 | 28.44 | 28.47 | 2,935,586 | -0.66(-2.27%) |
Jun 18, 2013 | 29.19 | 29.30 | 29.06 | 29.13 | 1,722,134 | +0.40(+1.38%) |
Jun 17, 2013 | 28.73 | 28.95 | 28.55 | 28.74 | 2,175,716 | +0.26(+0.90%) |
Jun 14, 2013 | 28.49 | 28.69 | 28.37 | 28.48 | 2,810,528 | -0.65(-2.22%) |
Jun 13, 2013 | 28.81 | 29.17 | 28.71 | 29.13 | 2,220,948 | +0.31(+1.08%) |
Jun 12, 2013 | 29.26 | 29.31 | 28.78 | 28.82 | 2,877,991 | +0.01(+0.04%) |
Jun 11, 2013 | 28.63 | 28.97 | 28.53 | 28.81 | 3,141,022 | -0.34(-1.17%) |
Jun 10, 2013 | 29.20 | 29.23 | 29.05 | 29.15 | 2,178,962 | -0.22(-0.75%) |
Jun 07, 2013 | 29.08 | 29.44 | 28.97 | 29.37 | 1,884,676 | +0.09(+0.31%) |
Jun 06, 2013 | 29.11 | 29.28 | 28.95 | 29.28 | 2,781,827 | -0.01(-0.02%) |
Jun 05, 2013 | 29.53 | 29.57 | 29.25 | 29.28 | 2,312,930 | -0.51(-1.72%) |
Jun 04, 2013 | 29.84 | 30.01 | 29.70 | 29.79 | 2,878,752 | +0.04(+0.13%) |