Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.15 | 29.15 | 28.60 | 28.70 | 1,115,396 | -0.40(-1.37%) |
Aug 29, 2013 | 28.99 | 29.41 | 28.95 | 29.10 | 1,072,938 | -0.07(-0.25%) |
Aug 28, 2013 | 29.14 | 29.30 | 28.94 | 29.17 | 1,095,784 | +0.06(+0.20%) |
Aug 27, 2013 | 29.86 | 29.90 | 29.08 | 29.12 | 1,007,635 | -1.15(-3.79%) |
Aug 26, 2013 | 30.21 | 30.46 | 30.05 | 30.26 | 1,092,155 | +0.00(+0.00%) |
Aug 23, 2013 | 30.64 | 30.74 | 30.13 | 30.26 | 788,742 | -0.31(-1.01%) |
Aug 22, 2013 | 30.19 | 30.60 | 30.19 | 30.57 | 677,446 | +0.51(+1.71%) |
Aug 21, 2013 | 30.40 | 30.46 | 29.96 | 30.06 | 815,388 | -0.43(-1.41%) |
Aug 20, 2013 | 30.48 | 30.64 | 30.23 | 30.49 | 1,263,222 | +0.03(+0.11%) |
Aug 19, 2013 | 30.70 | 30.85 | 30.40 | 30.46 | 714,036 | -0.29(-0.95%) |
Aug 16, 2013 | 30.49 | 30.84 | 30.41 | 30.75 | 784,769 | +0.22(+0.72%) |
Aug 15, 2013 | 30.78 | 31.00 | 30.50 | 30.53 | 1,019,257 | -0.78(-2.48%) |
Aug 14, 2013 | 31.43 | 31.45 | 31.14 | 31.31 | 499,600 | -0.21(-0.67%) |
Aug 13, 2013 | 31.32 | 31.68 | 31.01 | 31.52 | 829,096 | +0.26(+0.83%) |
Aug 12, 2013 | 31.01 | 31.44 | 30.93 | 31.26 | 682,801 | +0.02(+0.08%) |
Aug 09, 2013 | 31.23 | 31.44 | 31.03 | 31.23 | 817,211 | -0.07(-0.23%) |
Aug 08, 2013 | 30.81 | 31.53 | 30.81 | 31.31 | 1,000,259 | +0.70(+2.28%) |
Aug 07, 2013 | 30.94 | 31.05 | 30.49 | 30.61 | 587,400 | -0.49(-1.56%) |
Aug 06, 2013 | 31.15 | 31.18 | 30.68 | 31.10 | 781,413 | -0.18(-0.57%) |
Aug 05, 2013 | 30.85 | 31.29 | 30.80 | 31.28 | 991,775 | +0.31(+0.99%) |
Aug 02, 2013 | 30.85 | 30.99 | 30.54 | 30.97 | 1,069,151 | -0.06(-0.21%) |
Aug 01, 2013 | 30.34 | 31.20 | 30.12 | 31.03 | 1,656,695 | +0.86(+2.85%) |
Jul 31, 2013 | 29.63 | 30.42 | 29.57 | 30.17 | 1,114,012 | +0.63(+2.14%) |
Jul 30, 2013 | 29.43 | 29.72 | 29.36 | 29.54 | 1,176,311 | +0.19(+0.66%) |
Jul 29, 2013 | 29.36 | 29.59 | 29.13 | 29.35 | 882,459 | -0.09(-0.30%) |
Jul 26, 2013 | 29.14 | 29.55 | 29.13 | 29.44 | 841,324 | -0.31(-1.04%) |
Jul 25, 2013 | 29.82 | 30.04 | 29.58 | 29.74 | 1,090,522 | -0.10(-0.33%) |
Jul 24, 2013 | 30.34 | 30.79 | 29.54 | 29.84 | 3,260,578 | +0.80(+2.76%) |
Jul 23, 2013 | 29.03 | 29.18 | 28.82 | 29.04 | 1,733,706 | -0.04(-0.14%) |
Jul 22, 2013 | 29.36 | 29.54 | 29.04 | 29.08 | 2,248,765 | -0.46(-1.56%) |
Jul 19, 2013 | 29.06 | 29.70 | 28.92 | 29.54 | 2,102,439 | +0.76(+2.65%) |
Jul 18, 2013 | 28.50 | 28.98 | 28.44 | 28.78 | 1,467,620 | +0.38(+1.36%) |
Jul 17, 2013 | 28.16 | 28.46 | 28.13 | 28.39 | 700,513 | +0.35(+1.26%) |
Jul 16, 2013 | 28.12 | 28.19 | 27.93 | 28.04 | 1,078,834 | -0.06(-0.23%) |
Jul 15, 2013 | 28.00 | 28.12 | 27.88 | 28.11 | 940,311 | +0.14(+0.49%) |
Jul 12, 2013 | 27.56 | 28.01 | 27.49 | 27.97 | 1,053,668 | +0.30(+1.08%) |
Jul 11, 2013 | 27.62 | 27.87 | 27.62 | 27.67 | 1,209,935 | +0.41(+1.52%) |
Jul 10, 2013 | 27.19 | 27.43 | 27.14 | 27.26 | 1,372,462 | +0.08(+0.30%) |
Jul 09, 2013 | 26.71 | 27.31 | 26.51 | 27.18 | 1,073,426 | +0.66(+2.51%) |
Jul 08, 2013 | 26.31 | 26.80 | 26.31 | 26.51 | 1,638,349 | +0.29(+1.11%) |
Jul 05, 2013 | 25.77 | 26.36 | 25.43 | 26.22 | 2,400,875 | +0.65(+2.53%) |
Jul 03, 2013 | 25.85 | 25.99 | 24.83 | 25.57 | 5,336,632 | -1.41(-5.23%) |
Jul 02, 2013 | 27.13 | 27.21 | 26.84 | 26.98 | 1,124,136 | -0.15(-0.57%) |
Jul 01, 2013 | 27.02 | 27.43 | 27.02 | 27.14 | 1,735,955 | +0.21(+0.78%) |
Jun 28, 2013 | 26.69 | 27.18 | 26.52 | 26.92 | 1,660,133 | +0.13(+0.48%) |
Jun 27, 2013 | 26.64 | 27.07 | 26.63 | 26.79 | 958,007 | +0.26(+0.98%) |
Jun 26, 2013 | 26.72 | 26.88 | 26.28 | 26.54 | 754,397 | +0.06(+0.21%) |
Jun 25, 2013 | 26.32 | 26.62 | 26.10 | 26.48 | 948,704 | +0.43(+1.65%) |
Jun 24, 2013 | 26.08 | 26.25 | 25.81 | 26.05 | 1,268,284 | -0.38(-1.44%) |
Jun 21, 2013 | 26.85 | 26.96 | 26.11 | 26.43 | 1,810,913 | -0.25(-0.94%) |
Jun 20, 2013 | 27.15 | 27.20 | 26.62 | 26.68 | 1,501,891 | -0.77(-2.80%) |
Jun 19, 2013 | 27.85 | 27.97 | 27.43 | 27.45 | 865,289 | -0.44(-1.57%) |
Jun 18, 2013 | 27.83 | 28.04 | 27.80 | 27.89 | 954,841 | +0.12(+0.44%) |
Jun 17, 2013 | 27.46 | 27.83 | 27.35 | 27.77 | 1,286,801 | +0.55(+2.02%) |
Jun 14, 2013 | 27.68 | 27.73 | 27.20 | 27.22 | 712,932 | -0.49(-1.78%) |
Jun 13, 2013 | 26.98 | 27.78 | 26.85 | 27.71 | 816,357 | +0.77(+2.86%) |
Jun 12, 2013 | 27.35 | 27.35 | 26.92 | 26.94 | 743,006 | -0.13(-0.48%) |
Jun 11, 2013 | 27.06 | 27.26 | 26.79 | 27.07 | 1,067,836 | -0.32(-1.15%) |
Jun 10, 2013 | 27.81 | 27.81 | 27.31 | 27.39 | 874,948 | -0.26(-0.94%) |
Jun 07, 2013 | 27.74 | 28.03 | 27.44 | 27.65 | 1,281,393 | +0.20(+0.74%) |
Jun 06, 2013 | 26.88 | 27.45 | 26.80 | 27.44 | 860,018 | +0.45(+1.68%) |
Jun 05, 2013 | 27.55 | 27.67 | 26.95 | 26.99 | 815,013 | -0.57(-2.06%) |
Jun 04, 2013 | 27.81 | 28.07 | 27.24 | 27.56 | 1,228,410 | -0.18(-0.64%) |