Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.55 | 27.60 | 27.17 | 27.27 | 2,454,224 | -0.30(-1.09%) |
Aug 29, 2013 | 27.54 | 27.70 | 27.34 | 27.57 | 1,663,934 | -0.09(-0.34%) |
Aug 28, 2013 | 27.20 | 27.91 | 26.96 | 27.67 | 5,950,185 | +0.35(+1.27%) |
Aug 27, 2013 | 27.63 | 27.76 | 27.13 | 27.32 | 8,663,373 | -0.56(-2.01%) |
Aug 26, 2013 | 28.22 | 28.22 | 27.74 | 27.88 | 7,673,503 | -0.37(-1.32%) |
Aug 23, 2013 | 27.96 | 28.28 | 27.73 | 28.26 | 2,710,735 | +0.31(+1.10%) |
Aug 22, 2013 | 27.91 | 28.08 | 27.67 | 27.95 | 3,239,297 | +0.02(+0.07%) |
Aug 21, 2013 | 28.14 | 28.25 | 27.70 | 27.93 | 3,774,305 | -0.36(-1.26%) |
Aug 20, 2013 | 27.94 | 28.45 | 27.80 | 28.28 | 4,065,730 | +0.34(+1.21%) |
Aug 19, 2013 | 27.99 | 28.35 | 27.92 | 27.95 | 2,651,167 | -0.12(-0.43%) |
Aug 16, 2013 | 28.01 | 28.26 | 27.84 | 28.07 | 3,931,849 | -0.02(-0.07%) |
Aug 15, 2013 | 28.01 | 28.22 | 27.87 | 28.09 | 6,219,110 | -0.11(-0.40%) |
Aug 14, 2013 | 28.54 | 28.66 | 28.14 | 28.20 | 4,123,267 | -0.29(-1.02%) |
Aug 13, 2013 | 28.54 | 28.77 | 28.26 | 28.49 | 3,330,535 | +0.11(+0.40%) |
Aug 12, 2013 | 28.71 | 29.00 | 28.11 | 28.38 | 6,192,133 | -0.54(-1.88%) |
Aug 09, 2013 | 29.14 | 29.23 | 28.80 | 28.92 | 2,975,584 | -0.31(-1.06%) |
Aug 08, 2013 | 29.38 | 29.78 | 29.17 | 29.23 | 7,654,421 | +0.00(+0.00%) |
Aug 07, 2013 | 29.10 | 29.38 | 28.68 | 29.23 | 6,327,300 | +0.10(+0.35%) |
Aug 06, 2013 | 29.64 | 30.41 | 29.09 | 29.13 | 13,289,990 | -0.11(-0.38%) |
Aug 05, 2013 | 28.51 | 29.37 | 28.51 | 29.24 | 7,784,195 | +0.29(+1.00%) |
Aug 02, 2013 | 28.18 | 28.97 | 27.99 | 28.95 | 5,544,263 | +0.73(+2.59%) |
Aug 01, 2013 | 28.04 | 28.27 | 27.56 | 28.22 | 8,666,075 | +0.33(+1.17%) |
Jul 31, 2013 | 28.07 | 28.25 | 27.88 | 27.89 | 5,752,531 | -0.22(-0.77%) |
Jul 30, 2013 | 28.21 | 28.37 | 27.97 | 28.11 | 4,948,504 | -0.05(-0.17%) |
Jul 29, 2013 | 28.32 | 28.57 | 28.05 | 28.15 | 4,407,154 | -0.32(-1.12%) |
Jul 26, 2013 | 28.44 | 28.57 | 28.07 | 28.47 | 5,399,313 | -0.08(-0.29%) |
Jul 25, 2013 | 27.96 | 28.58 | 27.80 | 28.56 | 5,850,511 | +0.58(+2.07%) |
Jul 24, 2013 | 28.19 | 28.58 | 27.75 | 27.98 | 5,226,318 | -0.15(-0.53%) |
Jul 23, 2013 | 28.45 | 28.48 | 27.84 | 28.13 | 5,442,147 | -0.20(-0.69%) |
Jul 22, 2013 | 28.49 | 28.45 | 28.22 | 28.32 | 4,548,428 | +0.03(+0.10%) |
Jul 19, 2013 | 28.81 | 28.82 | 28.18 | 28.29 | 9,563,990 | -0.54(-1.88%) |
Jul 18, 2013 | 29.11 | 29.19 | 28.79 | 28.84 | 4,337,909 | -0.13(-0.45%) |
Jul 17, 2013 | 29.22 | 29.22 | 28.86 | 28.97 | 2,768,625 | -0.19(-0.64%) |
Jul 16, 2013 | 29.53 | 29.61 | 29.10 | 29.15 | 4,596,962 | -0.39(-1.33%) |
Jul 15, 2013 | 29.30 | 29.61 | 29.10 | 29.55 | 4,491,592 | +0.22(+0.73%) |
Jul 12, 2013 | 29.02 | 29.36 | 29.01 | 29.33 | 5,804,623 | +0.40(+1.39%) |
Jul 11, 2013 | 29.41 | 29.43 | 28.86 | 28.93 | 4,797,426 | -0.11(-0.39%) |
Jul 10, 2013 | 29.08 | 29.23 | 28.51 | 29.04 | 6,973,856 | +0.06(+0.19%) |
Jul 09, 2013 | 29.12 | 29.38 | 28.95 | 28.99 | 9,312,964 | +0.04(+0.13%) |
Jul 08, 2013 | 28.49 | 28.98 | 28.28 | 28.95 | 16,760,932 | +0.72(+2.55%) |
Jul 05, 2013 | 27.89 | 28.24 | 27.86 | 28.23 | 11,564,928 | +0.83(+3.04%) |
Jul 03, 2013 | 27.76 | 27.83 | 27.11 | 27.40 | 13,820,951 | -0.39(-1.41%) |
Jul 02, 2013 | 28.28 | 28.85 | 27.71 | 27.79 | 11,928,306 | -0.85(-2.97%) |
Jul 01, 2013 | 29.02 | 29.06 | 28.19 | 28.64 | 18,811,604 | -0.26(-0.91%) |
Jun 28, 2013 | 28.91 | 29.37 | 28.57 | 28.90 | 20,754,746 | -0.07(-0.26%) |
Jun 26, 2013 | 29.75 | 29.85 | 28.93 | 28.98 | 25,423,622 | -0.49(-1.65%) |
Jun 25, 2013 | 28.82 | 29.59 | 28.54 | 29.46 | 14,440,963 | +1.04(+3.65%) |
Jun 24, 2013 | 28.21 | 28.54 | 27.51 | 28.43 | 42,352,980 | -0.21(-0.72%) |
Jun 21, 2013 | 28.58 | 29.09 | 28.39 | 28.63 | 36,011,820 | +0.38(+1.36%) |
Jun 20, 2013 | 28.90 | 29.04 | 28.12 | 28.25 | 15,964,928 | -0.76(-2.61%) |
Jun 19, 2013 | 29.06 | 29.23 | 28.84 | 29.01 | 25,098,472 | -0.17(-0.58%) |
Jun 18, 2013 | 29.31 | 29.37 | 28.96 | 29.17 | 25,956,458 | +0.21(+0.71%) |
Jun 17, 2013 | 29.38 | 29.72 | 28.73 | 28.97 | 28,627,772 | +0.15(+0.52%) |
Jun 14, 2013 | 29.01 | 29.25 | 28.64 | 28.82 | 11,398,899 | -0.35(-1.19%) |
Jun 13, 2013 | 29.44 | 29.52 | 28.88 | 29.16 | 6,252,123 | -0.34(-1.14%) |
Jun 12, 2013 | 29.89 | 29.97 | 29.38 | 29.50 | 8,174,449 | -0.16(-0.54%) |
Jun 11, 2013 | 29.66 | 29.96 | 29.38 | 29.66 | 6,805,428 | -0.29(-0.97%) |
Jun 10, 2013 | 29.78 | 30.04 | 29.44 | 29.95 | 5,335,470 | +0.48(+1.62%) |
Jun 07, 2013 | 30.18 | 30.25 | 29.20 | 29.47 | 5,487,297 | -0.54(-1.81%) |
Jun 06, 2013 | 30.10 | 30.23 | 29.51 | 30.02 | 3,119,762 | -0.08(-0.28%) |
Jun 05, 2013 | 30.33 | 30.33 | 29.71 | 30.10 | 3,764,500 | -0.22(-0.71%) |
Jun 04, 2013 | 30.72 | 30.87 | 29.79 | 30.32 | 4,823,726 | -0.33(-1.07%) |