Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.74 | 23.82 | 23.44 | 23.53 | 1,891,048 | -0.16(-0.68%) |
Aug 29, 2013 | 23.53 | 23.78 | 23.36 | 23.69 | 1,934,320 | +0.22(+0.94%) |
Aug 28, 2013 | 23.76 | 23.84 | 23.41 | 23.47 | 2,415,451 | -0.27(-1.12%) |
Aug 27, 2013 | 23.73 | 23.95 | 23.71 | 23.73 | 2,201,311 | -0.10(-0.42%) |
Aug 26, 2013 | 24.12 | 24.14 | 23.79 | 23.84 | 2,220,396 | -0.28(-1.18%) |
Aug 23, 2013 | 24.07 | 24.28 | 23.87 | 24.12 | 3,972,958 | +0.25(+1.04%) |
Aug 22, 2013 | 23.88 | 24.08 | 23.78 | 23.87 | 3,516,056 | +0.10(+0.42%) |
Aug 21, 2013 | 23.85 | 24.21 | 23.66 | 23.77 | 3,625,966 | -0.07(-0.27%) |
Aug 20, 2013 | 23.37 | 24.16 | 23.30 | 23.84 | 4,983,328 | +0.54(+2.32%) |
Aug 19, 2013 | 23.78 | 23.78 | 23.29 | 23.30 | 3,688,130 | -0.48(-2.02%) |
Aug 16, 2013 | 24.41 | 24.42 | 23.74 | 23.78 | 3,847,175 | -0.65(-2.65%) |
Aug 15, 2013 | 24.64 | 24.69 | 24.08 | 24.42 | 3,354,419 | -0.39(-1.55%) |
Aug 14, 2013 | 24.94 | 25.10 | 24.78 | 24.81 | 2,534,303 | -0.14(-0.55%) |
Aug 13, 2013 | 25.58 | 25.58 | 24.81 | 24.94 | 2,968,517 | -0.55(-2.16%) |
Aug 12, 2013 | 25.76 | 25.79 | 25.40 | 25.50 | 2,289,445 | -0.30(-1.15%) |
Aug 09, 2013 | 25.44 | 26.02 | 25.42 | 25.79 | 1,792,502 | +0.29(+1.14%) |
Aug 08, 2013 | 25.59 | 25.59 | 25.20 | 25.50 | 1,624,243 | +0.08(+0.30%) |
Aug 07, 2013 | 25.15 | 25.50 | 25.05 | 25.42 | 2,010,474 | +0.17(+0.66%) |
Aug 06, 2013 | 25.22 | 25.43 | 25.10 | 25.26 | 2,727,670 | -0.01(-0.05%) |
Aug 05, 2013 | 25.60 | 25.70 | 25.20 | 25.27 | 2,330,311 | -0.33(-1.27%) |
Aug 02, 2013 | 25.40 | 25.70 | 25.40 | 25.60 | 2,425,712 | +0.21(+0.82%) |
Aug 01, 2013 | 25.98 | 26.10 | 25.38 | 25.39 | 4,488,213 | -0.35(-1.36%) |
Jul 31, 2013 | 26.27 | 26.37 | 25.52 | 25.74 | 3,205,406 | -0.47(-1.79%) |
Jul 30, 2013 | 26.50 | 26.74 | 26.20 | 26.21 | 1,784,239 | -0.06(-0.24%) |
Jul 29, 2013 | 26.19 | 26.37 | 26.19 | 26.27 | 3,097,562 | +0.11(+0.43%) |
Jul 26, 2013 | 26.13 | 26.37 | 26.01 | 26.16 | 3,056,209 | -0.04(-0.14%) |
Jul 25, 2013 | 26.28 | 26.48 | 26.11 | 26.19 | 2,526,047 | -0.03(-0.11%) |
Jul 24, 2013 | 27.03 | 27.07 | 26.10 | 26.22 | 2,880,534 | -0.80(-2.97%) |
Jul 23, 2013 | 27.15 | 27.19 | 26.83 | 27.03 | 2,618,207 | -0.12(-0.44%) |
Jul 22, 2013 | 26.77 | 27.15 | 26.70 | 27.15 | 2,316,016 | +0.38(+1.41%) |
Jul 19, 2013 | 27.10 | 27.12 | 26.76 | 26.77 | 2,706,731 | -0.35(-1.31%) |
Jul 18, 2013 | 26.96 | 27.16 | 26.88 | 27.12 | 2,032,597 | +0.28(+1.04%) |
Jul 17, 2013 | 26.82 | 26.99 | 26.67 | 26.84 | 1,653,429 | +0.14(+0.54%) |
Jul 16, 2013 | 26.66 | 26.81 | 26.46 | 26.70 | 2,456,637 | +0.01(+0.04%) |
Jul 15, 2013 | 26.60 | 26.77 | 26.48 | 26.68 | 2,199,861 | +0.21(+0.78%) |
Jul 12, 2013 | 26.37 | 26.52 | 26.19 | 26.48 | 2,230,207 | +0.16(+0.61%) |
Jul 11, 2013 | 25.86 | 26.38 | 25.85 | 26.32 | 3,091,074 | +0.81(+3.20%) |
Jul 10, 2013 | 25.70 | 25.75 | 25.43 | 25.50 | 6,959,568 | -0.08(-0.30%) |
Jul 09, 2013 | 25.37 | 25.59 | 25.18 | 25.58 | 5,297,529 | +0.40(+1.57%) |
Jul 08, 2013 | 25.17 | 25.51 | 25.09 | 25.18 | 5,850,048 | -0.01(-0.02%) |
Jul 05, 2013 | 25.60 | 25.60 | 24.60 | 25.19 | 3,573,783 | -0.41(-1.61%) |
Jul 03, 2013 | 25.54 | 25.75 | 25.03 | 25.60 | 4,925,838 | +0.08(+0.30%) |
Jul 02, 2013 | 24.79 | 25.63 | 24.72 | 25.53 | 6,514,216 | +0.81(+3.30%) |
Jul 01, 2013 | 24.88 | 25.06 | 24.61 | 24.71 | 2,667,604 | -0.04(-0.17%) |
Jun 28, 2013 | 25.01 | 25.04 | 24.59 | 24.75 | 4,375,222 | -0.21(-0.85%) |
Jun 27, 2013 | 24.81 | 25.24 | 24.81 | 24.97 | 3,709,105 | +0.37(+1.52%) |
Jun 26, 2013 | 24.51 | 24.69 | 24.30 | 24.59 | 4,126,502 | +0.32(+1.33%) |
Jun 25, 2013 | 24.08 | 24.39 | 23.87 | 24.27 | 4,170,909 | +0.29(+1.20%) |
Jun 24, 2013 | 23.91 | 24.53 | 23.42 | 23.98 | 6,188,091 | -0.02(-0.10%) |
Jun 21, 2013 | 24.27 | 24.48 | 23.72 | 24.01 | 9,736,055 | -0.11(-0.46%) |
Jun 20, 2013 | 25.29 | 25.33 | 23.95 | 24.12 | 6,367,645 | -1.43(-5.59%) |
Jun 19, 2013 | 26.34 | 26.43 | 25.36 | 25.55 | 4,045,292 | -0.72(-2.75%) |
Jun 18, 2013 | 26.13 | 26.46 | 25.70 | 26.27 | 3,092,381 | +0.24(+0.93%) |
Jun 17, 2013 | 26.60 | 26.71 | 25.85 | 26.03 | 3,512,410 | -0.39(-1.47%) |
Jun 14, 2013 | 25.97 | 26.72 | 25.89 | 26.42 | 4,597,296 | +0.49(+1.88%) |
Jun 13, 2013 | 25.33 | 26.06 | 25.29 | 25.93 | 4,500,558 | +0.59(+2.34%) |
Jun 12, 2013 | 25.89 | 25.89 | 25.18 | 25.33 | 3,263,060 | -0.35(-1.37%) |
Jun 11, 2013 | 25.91 | 26.15 | 25.39 | 25.69 | 3,658,449 | -0.40(-1.53%) |
Jun 10, 2013 | 26.37 | 26.42 | 25.97 | 26.09 | 3,253,222 | -0.27(-1.03%) |
Jun 07, 2013 | 26.75 | 26.77 | 25.86 | 26.36 | 3,757,271 | -0.34(-1.28%) |
Jun 06, 2013 | 25.71 | 26.79 | 25.58 | 26.70 | 4,715,717 | +0.99(+3.84%) |
Jun 05, 2013 | 25.43 | 25.90 | 25.43 | 25.71 | 5,235,304 | +0.18(+0.71%) |
Jun 04, 2013 | 26.29 | 26.40 | 25.49 | 25.53 | 5,366,958 | -0.71(-2.69%) |