Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.12 | 29.22 | 28.83 | 28.95 | 7,219,829 | -0.09(-0.32%) |
Aug 29, 2013 | 28.99 | 29.33 | 28.88 | 29.04 | 7,066,530 | -0.05(-0.17%) |
Aug 28, 2013 | 28.24 | 29.33 | 28.22 | 29.09 | 8,484,081 | +1.03(+3.66%) |
Aug 27, 2013 | 27.60 | 28.38 | 27.60 | 28.06 | 8,094,007 | +0.05(+0.18%) |
Aug 26, 2013 | 28.09 | 28.21 | 27.87 | 28.01 | 4,249,640 | -0.05(-0.18%) |
Aug 23, 2013 | 28.13 | 28.26 | 27.90 | 28.06 | 5,144,072 | -0.08(-0.27%) |
Aug 22, 2013 | 28.10 | 28.33 | 27.91 | 28.14 | 5,931,848 | +0.56(+2.04%) |
Aug 21, 2013 | 27.87 | 27.95 | 27.51 | 27.58 | 5,737,927 | -0.38(-1.35%) |
Aug 20, 2013 | 27.45 | 28.25 | 27.36 | 27.96 | 6,913,131 | +0.54(+1.96%) |
Aug 19, 2013 | 28.59 | 28.59 | 27.38 | 27.42 | 10,122,977 | -1.23(-4.29%) |
Aug 16, 2013 | 28.81 | 28.96 | 28.54 | 28.64 | 6,121,507 | -0.33(-1.13%) |
Aug 15, 2013 | 28.78 | 29.13 | 28.56 | 28.97 | 5,291,066 | +0.04(+0.14%) |
Aug 14, 2013 | 28.71 | 29.06 | 28.71 | 28.93 | 6,473,901 | +0.20(+0.70%) |
Aug 13, 2013 | 29.01 | 29.02 | 28.54 | 28.73 | 9,868,113 | -0.24(-0.84%) |
Aug 12, 2013 | 28.59 | 29.10 | 28.44 | 28.97 | 7,308,241 | +0.08(+0.29%) |
Aug 09, 2013 | 28.40 | 29.10 | 28.35 | 28.89 | 11,348,715 | -0.10(-0.35%) |
Aug 08, 2013 | 29.51 | 29.57 | 28.79 | 28.99 | 8,887,961 | -0.38(-1.31%) |
Aug 07, 2013 | 28.61 | 29.77 | 28.14 | 29.37 | 12,481,280 | -1.46(-4.75%) |
Aug 06, 2013 | 31.56 | 31.65 | 30.59 | 30.84 | 6,641,787 | -0.79(-2.51%) |
Aug 05, 2013 | 31.36 | 31.66 | 31.27 | 31.63 | 4,135,087 | +0.23(+0.72%) |
Aug 02, 2013 | 31.18 | 31.43 | 30.99 | 31.40 | 3,511,659 | +0.03(+0.11%) |
Aug 01, 2013 | 30.73 | 31.43 | 30.73 | 31.37 | 4,692,903 | +0.97(+3.19%) |
Jul 31, 2013 | 30.47 | 30.73 | 30.32 | 30.40 | 4,249,865 | +0.07(+0.22%) |
Jul 30, 2013 | 30.31 | 30.43 | 29.78 | 30.33 | 5,090,566 | +0.08(+0.28%) |
Jul 29, 2013 | 30.36 | 30.43 | 29.91 | 30.25 | 3,556,296 | -0.19(-0.63%) |
Jul 26, 2013 | 30.58 | 30.73 | 30.31 | 30.44 | 4,110,013 | -0.33(-1.06%) |
Jul 25, 2013 | 30.67 | 31.11 | 30.53 | 30.77 | 4,317,245 | -0.01(-0.03%) |
Jul 24, 2013 | 31.36 | 31.41 | 30.55 | 30.78 | 4,887,216 | -0.77(-2.44%) |
Jul 23, 2013 | 31.18 | 31.58 | 31.09 | 31.55 | 4,779,626 | +0.42(+1.34%) |
Jul 22, 2013 | 31.47 | 31.54 | 31.09 | 31.13 | 3,045,540 | -0.21(-0.67%) |
Jul 19, 2013 | 30.89 | 31.35 | 30.77 | 31.34 | 5,122,946 | +0.61(+1.99%) |
Jul 18, 2013 | 30.65 | 30.93 | 30.60 | 30.73 | 4,390,997 | +0.18(+0.57%) |
Jul 17, 2013 | 30.52 | 30.68 | 30.44 | 30.55 | 2,605,256 | +0.29(+0.97%) |
Jul 16, 2013 | 30.60 | 30.68 | 30.03 | 30.26 | 4,632,793 | -0.32(-1.04%) |
Jul 15, 2013 | 30.78 | 30.80 | 30.48 | 30.58 | 4,438,482 | -0.23(-0.73%) |
Jul 12, 2013 | 30.57 | 30.81 | 30.40 | 30.80 | 4,463,976 | +0.18(+0.60%) |
Jul 11, 2013 | 30.76 | 30.86 | 30.38 | 30.62 | 3,386,317 | +0.32(+1.05%) |
Jul 10, 2013 | 30.44 | 30.53 | 30.05 | 30.30 | 4,106,979 | -0.11(-0.36%) |
Jul 09, 2013 | 30.20 | 30.47 | 29.96 | 30.41 | 4,615,952 | +0.45(+1.51%) |
Jul 08, 2013 | 29.92 | 30.38 | 29.89 | 29.96 | 4,712,944 | +0.18(+0.59%) |
Jul 05, 2013 | 29.50 | 29.80 | 29.36 | 29.78 | 3,096,645 | +0.38(+1.28%) |
Jul 03, 2013 | 28.90 | 29.53 | 28.76 | 29.41 | 3,079,258 | +0.48(+1.65%) |
Jul 02, 2013 | 29.10 | 29.52 | 28.84 | 28.93 | 5,303,514 | -0.19(-0.66%) |
Jul 01, 2013 | 29.02 | 29.64 | 29.00 | 29.12 | 5,061,063 | +0.21(+0.72%) |
Jun 28, 2013 | 29.26 | 29.52 | 28.90 | 28.91 | 5,277,221 | -0.45(-1.54%) |
Jun 27, 2013 | 29.74 | 29.93 | 29.20 | 29.36 | 6,078,331 | -0.20(-0.68%) |
Jun 26, 2013 | 29.49 | 29.90 | 29.25 | 29.56 | 6,536,320 | +0.29(+1.00%) |
Jun 25, 2013 | 28.63 | 29.32 | 28.53 | 29.27 | 8,242,211 | +1.09(+3.86%) |
Jun 24, 2013 | 28.24 | 28.59 | 27.72 | 28.18 | 7,944,343 | -0.47(-1.63%) |
Jun 21, 2013 | 28.85 | 28.99 | 28.27 | 28.65 | 8,914,286 | -0.02(-0.06%) |
Jun 20, 2013 | 29.41 | 29.48 | 28.55 | 28.67 | 7,118,969 | -1.15(-3.87%) |
Jun 19, 2013 | 30.10 | 30.49 | 29.82 | 29.82 | 6,502,592 | -0.32(-1.05%) |
Jun 18, 2013 | 29.36 | 30.24 | 29.26 | 30.14 | 9,057,709 | +0.89(+3.03%) |
Jun 17, 2013 | 29.02 | 29.45 | 28.91 | 29.26 | 5,671,828 | +0.51(+1.77%) |
Jun 14, 2013 | 28.67 | 28.90 | 28.47 | 28.75 | 4,777,863 | +0.01(+0.03%) |
Jun 13, 2013 | 27.91 | 28.85 | 27.88 | 28.74 | 6,611,455 | +0.81(+2.90%) |
Jun 12, 2013 | 28.79 | 28.79 | 27.89 | 27.93 | 5,617,379 | -0.53(-1.85%) |
Jun 11, 2013 | 28.62 | 28.81 | 28.35 | 28.45 | 2,857,003 | -0.57(-1.96%) |
Jun 10, 2013 | 29.33 | 29.36 | 28.93 | 29.02 | 5,344,391 | -0.02(-0.06%) |
Jun 07, 2013 | 29.14 | 29.46 | 28.89 | 29.04 | 4,745,270 | +0.08(+0.29%) |
Jun 06, 2013 | 28.54 | 28.95 | 28.29 | 28.95 | 3,931,246 | +0.48(+1.70%) |
Jun 05, 2013 | 29.16 | 29.19 | 28.45 | 28.47 | 5,477,167 | -0.74(-2.55%) |
Jun 04, 2013 | 29.55 | 29.68 | 28.91 | 29.21 | 6,671,769 | -0.43(-1.47%) |