Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.45 | 26.47 | 25.99 | 26.06 | 1,797,141 | -0.35(-1.34%) |
Aug 29, 2013 | 26.56 | 26.69 | 26.33 | 26.41 | 1,382,230 | -0.23(-0.87%) |
Aug 28, 2013 | 26.65 | 26.72 | 26.50 | 26.64 | 991,362 | -0.05(-0.18%) |
Aug 27, 2013 | 26.87 | 26.96 | 26.64 | 26.69 | 1,438,090 | -0.44(-1.63%) |
Aug 26, 2013 | 27.06 | 27.14 | 27.00 | 27.13 | 1,245,104 | +0.06(+0.21%) |
Aug 23, 2013 | 26.96 | 27.11 | 26.87 | 27.08 | 1,129,053 | +0.18(+0.66%) |
Aug 22, 2013 | 26.87 | 27.07 | 26.72 | 26.90 | 701,273 | +0.16(+0.60%) |
Aug 21, 2013 | 26.95 | 26.95 | 26.70 | 26.74 | 932,997 | -0.23(-0.86%) |
Aug 20, 2013 | 26.73 | 27.04 | 26.57 | 26.97 | 822,771 | +0.23(+0.87%) |
Aug 19, 2013 | 26.78 | 26.83 | 26.67 | 26.74 | 1,284,875 | -0.10(-0.39%) |
Aug 16, 2013 | 26.95 | 27.01 | 26.71 | 26.84 | 5,486,146 | -0.21(-0.77%) |
Aug 15, 2013 | 27.64 | 27.64 | 26.89 | 27.05 | 2,615,570 | -0.87(-3.13%) |
Aug 14, 2013 | 27.91 | 28.04 | 27.83 | 27.92 | 1,243,064 | -0.04(-0.14%) |
Aug 13, 2013 | 27.83 | 28.05 | 27.73 | 27.96 | 1,254,677 | +0.12(+0.43%) |
Aug 12, 2013 | 27.78 | 27.97 | 27.69 | 27.84 | 1,279,955 | -0.07(-0.26%) |
Aug 09, 2013 | 28.02 | 28.04 | 27.80 | 27.92 | 1,734,165 | -0.08(-0.29%) |
Aug 08, 2013 | 27.72 | 28.09 | 27.65 | 28.00 | 1,050,909 | +0.39(+1.42%) |
Aug 07, 2013 | 27.46 | 27.64 | 27.37 | 27.60 | 1,827,783 | +0.01(+0.03%) |
Aug 06, 2013 | 27.64 | 27.69 | 27.51 | 27.60 | 1,545,740 | -0.10(-0.35%) |
Aug 05, 2013 | 27.59 | 27.76 | 27.52 | 27.69 | 934,071 | +0.01(+0.03%) |
Aug 02, 2013 | 27.52 | 27.71 | 27.47 | 27.68 | 1,589,314 | +0.10(+0.38%) |
Aug 01, 2013 | 27.30 | 27.72 | 27.27 | 27.58 | 1,659,502 | +0.40(+1.47%) |
Jul 31, 2013 | 27.41 | 27.43 | 26.99 | 27.18 | 2,877,313 | -0.22(-0.79%) |
Jul 30, 2013 | 27.20 | 27.45 | 27.12 | 27.40 | 1,743,438 | +0.30(+1.12%) |
Jul 29, 2013 | 27.36 | 27.42 | 27.05 | 27.09 | 2,861,315 | -0.38(-1.37%) |
Jul 26, 2013 | 28.16 | 28.25 | 27.24 | 27.47 | 2,485,763 | -0.70(-2.48%) |
Jul 25, 2013 | 28.14 | 28.20 | 27.70 | 28.17 | 2,374,942 | +0.02(+0.09%) |
Jul 24, 2013 | 28.16 | 28.54 | 28.09 | 28.14 | 1,829,034 | +0.09(+0.31%) |
Jul 23, 2013 | 28.21 | 28.24 | 28.00 | 28.05 | 1,257,696 | -0.10(-0.37%) |
Jul 22, 2013 | 28.36 | 28.29 | 28.10 | 28.16 | 1,082,880 | -0.14(-0.48%) |
Jul 19, 2013 | 28.42 | 28.45 | 28.06 | 28.29 | 1,158,971 | -0.11(-0.39%) |
Jul 18, 2013 | 28.20 | 28.53 | 28.16 | 28.41 | 1,068,380 | +0.27(+0.97%) |
Jul 17, 2013 | 28.27 | 28.33 | 28.05 | 28.13 | 731,770 | -0.03(-0.11%) |
Jul 16, 2013 | 28.28 | 28.37 | 28.07 | 28.17 | 1,003,714 | -0.14(-0.48%) |
Jul 15, 2013 | 28.26 | 28.41 | 28.24 | 28.30 | 725,490 | +0.04(+0.14%) |
Jul 12, 2013 | 28.32 | 28.45 | 28.15 | 28.26 | 1,047,244 | -0.06(-0.20%) |
Jul 11, 2013 | 28.15 | 28.34 | 28.09 | 28.32 | 1,317,935 | +0.49(+1.76%) |
Jul 10, 2013 | 27.85 | 28.12 | 27.73 | 27.83 | 1,238,283 | -0.05(-0.17%) |
Jul 09, 2013 | 27.65 | 27.96 | 27.47 | 27.88 | 1,100,211 | +0.41(+1.49%) |
Jul 08, 2013 | 27.41 | 27.59 | 27.29 | 27.47 | 2,087,247 | +0.10(+0.35%) |
Jul 05, 2013 | 27.12 | 27.40 | 26.87 | 27.37 | 1,160,769 | +0.35(+1.30%) |
Jul 03, 2013 | 26.93 | 27.08 | 26.83 | 27.02 | 604,309 | -0.06(-0.24%) |
Jul 02, 2013 | 27.32 | 27.50 | 26.97 | 27.08 | 2,177,992 | -0.28(-1.03%) |
Jul 01, 2013 | 27.23 | 27.47 | 27.12 | 27.36 | 2,068,719 | +0.16(+0.59%) |
Jun 28, 2013 | 27.11 | 27.34 | 27.03 | 27.20 | 3,552,476 | -0.01(-0.03%) |
Jun 27, 2013 | 27.21 | 27.27 | 27.05 | 27.21 | 1,652,113 | +0.12(+0.46%) |
Jun 26, 2013 | 26.86 | 27.11 | 26.78 | 27.09 | 2,337,528 | +0.44(+1.64%) |
Jun 25, 2013 | 26.27 | 26.71 | 26.21 | 26.65 | 2,482,128 | +0.58(+2.23%) |
Jun 24, 2013 | 26.46 | 26.46 | 26.07 | 26.07 | 2,177,844 | -0.56(-2.09%) |
Jun 21, 2013 | 26.76 | 26.83 | 26.39 | 26.63 | 2,482,697 | +0.05(+0.18%) |
Jun 20, 2013 | 26.96 | 26.96 | 26.51 | 26.58 | 1,602,270 | -0.57(-2.08%) |
Jun 19, 2013 | 27.63 | 27.66 | 27.10 | 27.14 | 1,916,985 | -0.52(-1.87%) |
Jun 18, 2013 | 27.28 | 27.68 | 27.27 | 27.66 | 1,422,487 | +0.46(+1.70%) |
Jun 17, 2013 | 27.33 | 27.48 | 27.04 | 27.20 | 1,949,093 | +0.09(+0.32%) |
Jun 14, 2013 | 26.94 | 27.21 | 26.77 | 27.11 | 1,817,933 | +0.06(+0.24%) |
Jun 13, 2013 | 26.53 | 27.11 | 26.53 | 27.05 | 2,152,945 | +0.31(+1.16%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.72 | 26.74 | 1,650,244 | -0.10(-0.39%) |
Jun 11, 2013 | 26.56 | 26.96 | 26.56 | 26.84 | 1,240,426 | +0.00(+0.00%) |
Jun 10, 2013 | 27.03 | 27.16 | 26.80 | 26.84 | 1,516,789 | -0.16(-0.59%) |
Jun 07, 2013 | 26.61 | 27.02 | 26.12 | 27.00 | 3,191,648 | +0.21(+0.77%) |
Jun 06, 2013 | 26.92 | 26.96 | 26.55 | 26.79 | 1,753,195 | -0.13(-0.47%) |
Jun 05, 2013 | 27.06 | 27.10 | 26.72 | 26.92 | 2,325,459 | -0.26(-0.97%) |
Jun 04, 2013 | 27.31 | 27.37 | 26.98 | 27.18 | 2,338,758 | -0.18(-0.64%) |