Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.89 | 28.90 | 28.46 | 28.56 | 0 | -0.31(-1.06%) |
Aug 29, 2013 | 28.70 | 29.02 | 28.61 | 28.87 | 4,169,961 | +0.13(+0.47%) |
Aug 28, 2013 | 28.69 | 28.93 | 28.52 | 28.73 | 6,808,655 | +0.13(+0.47%) |
Aug 27, 2013 | 29.02 | 29.02 | 28.50 | 28.60 | 12,259,390 | -0.70(-2.40%) |
Aug 26, 2013 | 29.28 | 29.58 | 29.19 | 29.30 | 9,048,327 | +0.09(+0.31%) |
Aug 23, 2013 | 29.11 | 29.26 | 28.94 | 29.21 | 0 | +0.19(+0.64%) |
Aug 22, 2013 | 28.88 | 29.12 | 28.67 | 29.02 | 5,685,575 | +0.28(+0.96%) |
Aug 21, 2013 | 28.64 | 28.98 | 28.41 | 28.75 | 12,452,399 | -0.22(-0.77%) |
Aug 20, 2013 | 28.85 | 29.05 | 28.75 | 28.97 | 7,258,443 | +0.23(+0.81%) |
Aug 19, 2013 | 29.11 | 29.18 | 28.72 | 28.74 | 7,176,565 | -0.22(-0.77%) |
Aug 16, 2013 | 28.88 | 29.20 | 28.74 | 28.96 | 0 | +0.07(+0.23%) |
Aug 15, 2013 | 28.91 | 29.08 | 28.68 | 28.90 | 11,432,059 | -0.39(-1.33%) |
Aug 14, 2013 | 29.74 | 29.75 | 29.19 | 29.29 | 15,693,138 | -0.44(-1.48%) |
Aug 13, 2013 | 29.68 | 29.85 | 29.50 | 29.73 | 5,479,860 | +0.04(+0.13%) |
Aug 12, 2013 | 29.52 | 29.85 | 29.52 | 29.69 | 4,673,875 | -0.05(-0.18%) |
Aug 09, 2013 | 29.57 | 29.86 | 29.54 | 29.74 | 7,715,414 | +0.10(+0.33%) |
Aug 08, 2013 | 29.79 | 29.88 | 29.47 | 29.65 | 5,212,605 | +0.00(+0.00%) |
Aug 07, 2013 | 29.57 | 29.82 | 29.53 | 29.65 | 6,036,363 | -0.06(-0.20%) |
Aug 06, 2013 | 29.77 | 29.90 | 29.56 | 29.71 | 6,766,616 | -0.10(-0.33%) |
Aug 05, 2013 | 29.70 | 29.83 | 29.65 | 29.80 | 6,037,825 | -0.06(-0.20%) |
Aug 02, 2013 | 29.63 | 29.90 | 29.47 | 29.86 | 12,446,086 | +0.09(+0.30%) |
Aug 01, 2013 | 29.43 | 29.83 | 29.35 | 29.77 | 11,535,788 | +0.48(+1.63%) |
Jul 31, 2013 | 29.14 | 29.42 | 28.99 | 29.29 | 0 | +0.31(+1.08%) |
Jul 30, 2013 | 28.96 | 29.20 | 28.88 | 28.98 | 0 | +0.13(+0.44%) |
Jul 29, 2013 | 28.88 | 29.15 | 28.82 | 28.85 | 0 | -0.39(-1.33%) |
Jul 26, 2013 | 28.98 | 29.25 | 28.97 | 29.24 | 0 | -0.10(-0.36%) |
Jul 25, 2013 | 29.09 | 29.36 | 28.96 | 29.35 | 12,293,560 | +0.24(+0.82%) |
Jul 24, 2013 | 29.14 | 29.32 | 28.91 | 29.11 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 28.90 | 29.66 | 28.85 | 29.11 | 29,368,286 | +1.13(+4.04%) |
Jul 22, 2013 | 27.96 | 28.04 | 27.83 | 27.98 | 10,548,047 | +0.12(+0.43%) |
Jul 19, 2013 | 28.06 | 28.11 | 27.76 | 27.86 | 11,019,102 | -0.25(-0.90%) |
Jul 18, 2013 | 28.33 | 28.49 | 28.08 | 28.11 | 9,243,686 | -0.24(-0.84%) |
Jul 17, 2013 | 28.36 | 28.53 | 28.26 | 28.35 | 7,037,925 | +0.07(+0.26%) |
Jul 16, 2013 | 28.33 | 28.37 | 28.13 | 28.28 | 6,944,936 | +0.02(+0.08%) |
Jul 15, 2013 | 28.03 | 28.28 | 27.97 | 28.25 | 0 | +0.22(+0.80%) |
Jul 12, 2013 | 27.81 | 28.03 | 27.67 | 28.03 | 0 | +0.24(+0.86%) |
Jul 11, 2013 | 27.56 | 27.90 | 27.54 | 27.79 | 0 | +0.43(+1.59%) |
Jul 10, 2013 | 26.96 | 27.42 | 26.96 | 27.36 | 9,405,849 | +0.26(+0.97%) |
Jul 09, 2013 | 26.92 | 27.22 | 26.89 | 27.10 | 0 | +0.41(+1.54%) |
Jul 08, 2013 | 27.01 | 27.04 | 26.48 | 26.68 | 0 | -0.23(-0.86%) |
Jul 05, 2013 | 26.74 | 26.93 | 26.56 | 26.92 | 0 | +0.40(+1.49%) |
Jul 03, 2013 | 26.06 | 26.75 | 26.03 | 26.52 | 0 | +0.25(+0.97%) |
Jul 02, 2013 | 26.09 | 26.66 | 26.04 | 26.27 | 0 | +0.06(+0.24%) |
Jul 01, 2013 | 26.13 | 26.45 | 26.12 | 26.20 | 0 | +0.15(+0.56%) |
Jun 28, 2013 | 25.86 | 26.22 | 25.80 | 26.06 | 15,171,276 | +0.00(+0.00%) |
Jun 27, 2013 | 26.21 | 26.31 | 26.06 | 26.06 | 8,988,107 | -0.08(-0.31%) |
Jun 26, 2013 | 26.38 | 26.48 | 26.10 | 26.14 | 0 | -0.04(-0.17%) |
Jun 25, 2013 | 25.89 | 26.29 | 25.77 | 26.18 | 0 | +0.62(+2.43%) |
Jun 24, 2013 | 26.03 | 26.14 | 25.49 | 25.56 | 0 | -0.57(-2.17%) |
Jun 21, 2013 | 26.01 | 26.21 | 25.72 | 26.13 | 19,875,244 | +0.24(+0.94%) |
Jun 20, 2013 | 26.48 | 26.54 | 25.81 | 25.89 | 0 | -0.81(-3.04%) |
Jun 19, 2013 | 27.09 | 27.13 | 26.62 | 26.70 | 0 | -0.31(-1.13%) |
Jun 18, 2013 | 26.83 | 27.17 | 26.68 | 27.01 | 7,612,327 | +0.25(+0.95%) |
Jun 17, 2013 | 26.77 | 27.10 | 26.62 | 26.75 | 0 | +0.22(+0.85%) |
Jun 14, 2013 | 26.44 | 26.74 | 26.35 | 26.53 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 26.06 | 26.60 | 25.85 | 26.53 | 9,410,884 | +0.52(+1.98%) |
Jun 12, 2013 | 26.54 | 26.57 | 25.91 | 26.01 | 11,206,172 | -0.35(-1.33%) |
Jun 11, 2013 | 26.92 | 26.93 | 26.30 | 26.36 | 13,100,772 | -1.02(-3.71%) |
Jun 10, 2013 | 27.10 | 27.48 | 27.01 | 27.38 | 10,621,242 | +0.33(+1.22%) |
Jun 07, 2013 | 26.90 | 27.10 | 26.66 | 27.05 | 0 | +0.38(+1.43%) |
Jun 06, 2013 | 26.79 | 26.97 | 26.33 | 26.67 | 8,165,119 | -0.15(-0.56%) |
Jun 05, 2013 | 27.37 | 27.37 | 26.77 | 26.82 | 0 | -0.58(-2.10%) |
Jun 04, 2013 | 27.23 | 27.66 | 27.23 | 27.39 | 0 | +0.46(+1.69%) |