Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 28.85 | 28.91 | 28.36 | 28.51 | 3,813,052 | -0.30(-1.03%) |
Aug 29, 2013 | 28.29 | 29.21 | 28.19 | 28.80 | 6,021,897 | +0.42(+1.49%) |
Aug 28, 2013 | 28.05 | 28.40 | 27.90 | 28.38 | 4,685,971 | +0.30(+1.08%) |
Aug 27, 2013 | 28.32 | 28.43 | 27.95 | 28.08 | 4,384,230 | -0.42(-1.48%) |
Aug 26, 2013 | 28.34 | 28.80 | 28.19 | 28.50 | 5,492,977 | +0.21(+0.73%) |
Aug 23, 2013 | 28.18 | 28.34 | 27.78 | 28.29 | 4,027,137 | +0.22(+0.80%) |
Aug 22, 2013 | 28.19 | 28.23 | 27.91 | 28.07 | 4,976,718 | -0.03(-0.11%) |
Aug 21, 2013 | 28.32 | 28.46 | 27.98 | 28.10 | 4,977,474 | -0.40(-1.40%) |
Aug 20, 2013 | 28.39 | 28.64 | 28.22 | 28.50 | 4,351,577 | +0.13(+0.45%) |
Aug 19, 2013 | 28.99 | 28.99 | 28.36 | 28.37 | 4,088,553 | -0.59(-2.04%) |
Aug 16, 2013 | 28.57 | 29.10 | 28.41 | 28.96 | 5,790,440 | +0.38(+1.33%) |
Aug 15, 2013 | 29.19 | 29.19 | 28.58 | 28.58 | 6,206,677 | -0.94(-3.19%) |
Aug 14, 2013 | 28.99 | 29.88 | 28.98 | 29.53 | 6,550,885 | +0.47(+1.62%) |
Aug 13, 2013 | 29.02 | 29.14 | 28.70 | 29.06 | 3,582,648 | +0.11(+0.38%) |
Aug 12, 2013 | 28.74 | 29.04 | 28.59 | 28.95 | 3,475,932 | +0.12(+0.42%) |
Aug 09, 2013 | 28.76 | 29.03 | 28.59 | 28.83 | 4,108,233 | +0.02(+0.08%) |
Aug 08, 2013 | 28.97 | 29.17 | 28.77 | 28.80 | 4,445,591 | +0.01(+0.02%) |
Aug 07, 2013 | 28.89 | 29.17 | 28.61 | 28.80 | 3,692,969 | -0.17(-0.58%) |
Aug 06, 2013 | 29.14 | 29.30 | 28.86 | 28.96 | 3,473,230 | -0.23(-0.80%) |
Aug 05, 2013 | 29.64 | 29.72 | 29.14 | 29.20 | 4,202,795 | -0.46(-1.54%) |
Aug 02, 2013 | 29.63 | 29.71 | 29.42 | 29.66 | 2,937,222 | -0.05(-0.18%) |
Aug 01, 2013 | 29.30 | 29.86 | 29.30 | 29.71 | 5,470,077 | +0.71(+2.44%) |
Jul 31, 2013 | 29.27 | 29.54 | 28.96 | 29.00 | 3,475,051 | -0.28(-0.94%) |
Jul 30, 2013 | 29.33 | 29.60 | 29.14 | 29.28 | 3,173,342 | -0.01(-0.04%) |
Jul 29, 2013 | 29.41 | 29.45 | 29.08 | 29.29 | 2,749,167 | -0.19(-0.65%) |
Jul 26, 2013 | 29.91 | 30.08 | 29.17 | 29.48 | 6,695,865 | -0.65(-2.15%) |
Jul 25, 2013 | 28.21 | 30.21 | 28.07 | 30.13 | 15,205,780 | +1.79(+6.31%) |
Jul 24, 2013 | 28.25 | 28.60 | 28.25 | 28.34 | 7,304,057 | +0.20(+0.70%) |
Jul 23, 2013 | 28.50 | 28.61 | 28.12 | 28.14 | 5,866,446 | -0.31(-1.10%) |
Jul 22, 2013 | 28.77 | 28.87 | 28.43 | 28.45 | 4,809,242 | -0.19(-0.67%) |
Jul 19, 2013 | 28.82 | 28.89 | 28.41 | 28.65 | 5,594,420 | -0.09(-0.31%) |
Jul 18, 2013 | 28.69 | 29.01 | 28.66 | 28.74 | 4,643,252 | +0.05(+0.17%) |
Jul 17, 2013 | 29.28 | 29.38 | 28.51 | 28.69 | 6,095,660 | -0.36(-1.24%) |
Jul 16, 2013 | 28.89 | 29.11 | 28.75 | 29.05 | 5,511,076 | +0.17(+0.58%) |
Jul 15, 2013 | 28.78 | 28.95 | 28.57 | 28.88 | 4,488,041 | -0.01(-0.04%) |
Jul 12, 2013 | 28.41 | 28.96 | 28.33 | 28.89 | 7,186,534 | +0.34(+1.20%) |
Jul 11, 2013 | 28.27 | 28.60 | 28.17 | 28.55 | 6,703,400 | +0.67(+2.41%) |
Jul 10, 2013 | 28.05 | 28.08 | 27.72 | 27.88 | 5,547,846 | -0.27(-0.96%) |
Jul 09, 2013 | 28.14 | 28.24 | 28.00 | 28.15 | 4,892,834 | +0.19(+0.69%) |
Jul 08, 2013 | 27.94 | 28.12 | 27.88 | 27.96 | 4,356,120 | +0.15(+0.54%) |
Jul 05, 2013 | 27.72 | 27.84 | 27.52 | 27.81 | 2,541,953 | +0.33(+1.20%) |
Jul 03, 2013 | 27.25 | 27.52 | 27.19 | 27.48 | 3,317,501 | +0.01(+0.04%) |
Jul 02, 2013 | 27.08 | 27.51 | 27.04 | 27.46 | 8,137,241 | +0.37(+1.37%) |
Jul 01, 2013 | 26.74 | 27.14 | 26.74 | 27.09 | 6,806,902 | +0.49(+1.85%) |
Jun 28, 2013 | 26.20 | 26.73 | 25.90 | 26.60 | 16,111,960 | +0.25(+0.93%) |
Jun 27, 2013 | 26.63 | 26.79 | 26.34 | 26.35 | 5,431,194 | -0.14(-0.52%) |
Jun 26, 2013 | 26.23 | 26.54 | 25.98 | 26.49 | 5,806,204 | +0.49(+1.89%) |
Jun 25, 2013 | 26.02 | 26.17 | 25.74 | 26.00 | 6,216,833 | +0.25(+0.98%) |
Jun 24, 2013 | 25.73 | 25.94 | 25.43 | 25.75 | 8,207,970 | -0.43(-1.63%) |
Jun 21, 2013 | 26.95 | 26.95 | 25.51 | 26.17 | 9,898,469 | -0.40(-1.49%) |
Jun 20, 2013 | 27.07 | 27.24 | 26.47 | 26.57 | 5,295,833 | -0.91(-3.30%) |
Jun 19, 2013 | 27.57 | 27.94 | 27.48 | 27.48 | 4,664,336 | -0.12(-0.44%) |
Jun 18, 2013 | 27.79 | 27.91 | 27.40 | 27.60 | 4,514,511 | -0.17(-0.63%) |
Jun 17, 2013 | 27.48 | 28.03 | 27.46 | 27.77 | 4,672,585 | +0.55(+2.01%) |
Jun 14, 2013 | 27.39 | 27.52 | 27.16 | 27.22 | 3,499,691 | -0.16(-0.57%) |
Jun 13, 2013 | 26.77 | 27.43 | 26.46 | 27.38 | 6,090,575 | +0.95(+3.59%) |
Jun 12, 2013 | 27.49 | 27.56 | 26.43 | 26.43 | 5,242,615 | -0.77(-2.83%) |
Jun 11, 2013 | 27.02 | 27.36 | 26.91 | 27.20 | 3,649,960 | -0.15(-0.55%) |
Jun 10, 2013 | 27.39 | 27.54 | 27.15 | 27.35 | 5,562,575 | -0.04(-0.13%) |
Jun 07, 2013 | 27.21 | 27.43 | 27.11 | 27.39 | 6,969,950 | +0.36(+1.33%) |
Jun 06, 2013 | 26.60 | 27.03 | 26.58 | 27.03 | 5,613,722 | +0.42(+1.58%) |
Jun 05, 2013 | 27.22 | 27.30 | 26.60 | 26.61 | 7,640,004 | -0.71(-2.61%) |
Jun 04, 2013 | 27.64 | 27.83 | 27.09 | 27.32 | 6,029,728 | -0.25(-0.91%) |