Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 27.04 | 27.07 | 26.75 | 26.80 | 190,917 | -0.24(-0.89%) |
Aug 29, 2013 | 26.83 | 27.18 | 26.83 | 27.04 | 503,795 | +0.25(+0.93%) |
Aug 28, 2013 | 26.76 | 26.86 | 26.74 | 26.79 | 144,980 | +0.00(+0.00%) |
Aug 27, 2013 | 26.65 | 27.04 | 26.65 | 26.79 | 240,790 | -0.31(-1.14%) |
Aug 26, 2013 | 27.22 | 27.33 | 27.02 | 27.10 | 315,993 | -0.12(-0.44%) |
Aug 23, 2013 | 27.06 | 27.25 | 26.97 | 27.22 | 200,854 | +0.27(+1.00%) |
Aug 22, 2013 | 26.90 | 26.99 | 26.75 | 26.95 | 238,680 | +0.18(+0.67%) |
Aug 21, 2013 | 26.94 | 27.04 | 26.77 | 26.77 | 392,881 | -0.23(-0.85%) |
Aug 20, 2013 | 26.86 | 27.33 | 26.25 | 27.00 | 946,087 | +0.25(+0.93%) |
Aug 19, 2013 | 27.00 | 27.07 | 26.75 | 26.75 | 194,241 | -0.37(-1.36%) |
Aug 16, 2013 | 27.30 | 27.34 | 27.05 | 27.12 | 278,918 | -0.23(-0.84%) |
Aug 15, 2013 | 27.47 | 27.49 | 27.33 | 27.35 | 228,938 | -0.30(-1.08%) |
Aug 14, 2013 | 27.69 | 27.80 | 27.44 | 27.65 | 221,123 | -0.15(-0.54%) |
Aug 13, 2013 | 28.05 | 28.05 | 27.73 | 27.80 | 431,669 | -0.15(-0.54%) |
Aug 12, 2013 | 27.87 | 28.06 | 27.87 | 27.95 | 148,619 | +0.01(+0.04%) |
Aug 09, 2013 | 28.08 | 28.11 | 27.88 | 27.94 | 216,583 | -0.02(-0.07%) |
Aug 08, 2013 | 28.16 | 28.16 | 27.95 | 27.96 | 305,870 | -0.15(-0.53%) |
Aug 07, 2013 | 28.04 | 28.16 | 27.93 | 28.11 | 194,917 | -0.01(-0.04%) |
Aug 06, 2013 | 28.19 | 28.33 | 28.10 | 28.12 | 309,451 | -0.24(-0.85%) |
Aug 05, 2013 | 28.03 | 28.36 | 27.96 | 28.36 | 536,532 | +0.32(+1.14%) |
Aug 02, 2013 | 27.92 | 28.10 | 27.92 | 28.04 | 1,069,247 | -0.02(-0.07%) |
Aug 01, 2013 | 28.05 | 28.11 | 27.95 | 28.06 | 991,612 | +0.13(+0.47%) |
Jul 31, 2013 | 28.16 | 28.16 | 27.84 | 27.93 | 403,544 | -0.18(-0.64%) |
Jul 30, 2013 | 28.26 | 28.37 | 28.06 | 28.11 | 765,625 | -0.16(-0.57%) |
Jul 29, 2013 | 28.17 | 28.37 | 28.14 | 28.27 | 603,439 | +0.04(+0.14%) |
Jul 26, 2013 | 28.24 | 28.34 | 28.14 | 28.23 | 880,499 | -0.14(-0.49%) |
Jul 25, 2013 | 28.15 | 28.40 | 28.15 | 28.37 | 192,137 | +0.02(+0.07%) |
Jul 24, 2013 | 28.53 | 28.53 | 28.23 | 28.35 | 291,797 | -0.14(-0.49%) |
Jul 23, 2013 | 28.57 | 28.57 | 28.38 | 28.49 | 365,908 | -0.06(-0.21%) |
Jul 22, 2013 | 28.37 | 28.55 | 28.27 | 28.55 | 188,450 | +0.14(+0.49%) |
Jul 19, 2013 | 28.29 | 28.46 | 28.29 | 28.41 | 190,433 | +0.01(+0.04%) |
Jul 18, 2013 | 28.28 | 28.56 | 28.28 | 28.40 | 718,529 | +0.05(+0.18%) |
Jul 17, 2013 | 28.36 | 28.42 | 28.26 | 28.35 | 324,833 | -0.01(-0.04%) |
Jul 16, 2013 | 28.17 | 28.50 | 28.16 | 28.36 | 385,927 | +0.14(+0.50%) |
Jul 15, 2013 | 27.97 | 28.25 | 27.97 | 28.22 | 422,796 | +1.20(+4.44%) |
Jul 12, 2013 | 26.93 | 27.07 | 26.88 | 27.02 | 243,966 | +0.07(+0.26%) |
Jul 11, 2013 | 26.88 | 26.95 | 26.78 | 26.95 | 227,536 | +0.36(+1.35%) |
Jul 10, 2013 | 26.31 | 26.61 | 26.25 | 26.59 | 106,199 | +0.23(+0.87%) |
Jul 09, 2013 | 26.34 | 26.38 | 26.21 | 26.36 | 90,186 | +0.16(+0.61%) |
Jul 08, 2013 | 26.27 | 26.27 | 26.09 | 26.20 | 107,944 | +0.07(+0.27%) |
Jul 05, 2013 | 26.23 | 26.23 | 25.74 | 26.13 | 231,463 | +0.17(+0.65%) |
Jul 03, 2013 | 25.62 | 25.99 | 25.62 | 25.96 | 352,653 | +0.16(+0.62%) |
Jul 02, 2013 | 25.86 | 25.96 | 25.62 | 25.80 | 204,440 | -0.01(-0.04%) |
Jul 01, 2013 | 25.94 | 26.13 | 25.77 | 25.81 | 479,096 | -0.04(-0.15%) |
Jun 28, 2013 | 25.69 | 26.00 | 25.69 | 25.85 | 662,233 | +0.05(+0.19%) |
Jun 27, 2013 | 25.34 | 25.83 | 25.34 | 25.80 | 293,061 | +0.53(+2.10%) |
Jun 26, 2013 | 25.17 | 25.32 | 25.16 | 25.27 | 247,259 | -0.07(-0.28%) |
Jun 25, 2013 | 25.05 | 25.42 | 25.02 | 25.34 | 412,637 | +0.43(+1.73%) |
Jun 24, 2013 | 25.10 | 25.10 | 24.76 | 24.91 | 1,101,959 | -0.36(-1.42%) |
Jun 21, 2013 | 25.28 | 25.40 | 25.03 | 25.27 | 995,423 | +0.10(+0.40%) |
Jun 20, 2013 | 25.47 | 25.52 | 25.14 | 25.17 | 394,443 | -0.56(-2.18%) |
Jun 19, 2013 | 26.20 | 26.26 | 25.72 | 25.73 | 1,075,602 | -0.58(-2.20%) |
Jun 18, 2013 | 26.07 | 26.40 | 25.92 | 26.31 | 854,254 | +0.21(+0.80%) |
Jun 17, 2013 | 26.41 | 26.57 | 25.88 | 26.10 | 1,299,003 | -0.26(-0.99%) |
Jun 14, 2013 | 26.26 | 26.52 | 26.26 | 26.36 | 378,706 | -0.06(-0.23%) |
Jun 13, 2013 | 25.89 | 26.43 | 25.81 | 26.42 | 551,578 | +0.53(+2.05%) |
Jun 12, 2013 | 26.08 | 26.16 | 25.83 | 25.89 | 283,225 | -0.15(-0.58%) |
Jun 11, 2013 | 26.15 | 26.38 | 26.03 | 26.04 | 1,727,412 | -0.30(-1.14%) |
Jun 10, 2013 | 26.40 | 26.40 | 26.17 | 26.34 | 150,202 | +0.13(+0.50%) |
Jun 07, 2013 | 26.28 | 26.35 | 26.14 | 26.21 | 253,932 | -0.01(-0.04%) |
Jun 06, 2013 | 25.83 | 26.22 | 25.76 | 26.22 | 204,489 | +0.42(+1.63%) |
Jun 05, 2013 | 26.00 | 26.01 | 25.79 | 25.80 | 139,808 | -0.23(-0.88%) |
Jun 04, 2013 | 26.07 | 26.36 | 25.92 | 26.03 | 426,419 | -0.18(-0.69%) |