Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.42 | 26.64 | 26.01 | 26.09 | 0 | -0.91(-3.37%) |
Aug 29, 2013 | 26.57 | 27.13 | 26.48 | 27.00 | 2,822,819 | +0.43(+1.62%) |
Aug 28, 2013 | 26.30 | 26.69 | 26.11 | 26.57 | 2,190,271 | +0.14(+0.52%) |
Aug 27, 2013 | 26.92 | 27.20 | 26.40 | 26.43 | 4,372,452 | -0.85(-3.12%) |
Aug 26, 2013 | 27.49 | 27.53 | 27.05 | 27.28 | 2,993,719 | -0.11(-0.39%) |
Aug 23, 2013 | 27.39 | 27.55 | 27.25 | 27.39 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 26.44 | 27.36 | 26.39 | 27.21 | 0 | +1.10(+4.20%) |
Aug 21, 2013 | 26.03 | 26.32 | 25.78 | 26.11 | 3,371,575 | -0.09(-0.34%) |
Aug 20, 2013 | 25.97 | 27.34 | 25.95 | 26.20 | 6,394,042 | +0.18(+0.68%) |
Aug 19, 2013 | 26.19 | 26.51 | 25.97 | 26.02 | 3,378,548 | -0.31(-1.17%) |
Aug 16, 2013 | 25.81 | 26.40 | 25.79 | 26.33 | 0 | +0.40(+1.53%) |
Aug 15, 2013 | 26.20 | 26.20 | 25.89 | 25.93 | 3,894,231 | -0.18(-0.67%) |
Aug 14, 2013 | 25.59 | 26.25 | 25.58 | 26.11 | 3,388,347 | +0.11(+0.41%) |
Aug 13, 2013 | 26.15 | 26.22 | 25.87 | 26.00 | 1,769,725 | -0.13(-0.49%) |
Aug 12, 2013 | 25.85 | 26.29 | 25.83 | 26.13 | 1,587,186 | +0.03(+0.11%) |
Aug 09, 2013 | 25.94 | 26.29 | 25.94 | 26.10 | 1,533,793 | +0.01(+0.04%) |
Aug 08, 2013 | 25.85 | 26.30 | 25.85 | 26.09 | 2,876,462 | +0.29(+1.14%) |
Aug 07, 2013 | 25.70 | 25.97 | 25.50 | 25.80 | 2,058,355 | -0.10(-0.38%) |
Aug 06, 2013 | 25.95 | 26.21 | 25.68 | 25.89 | 2,296,597 | -0.09(-0.34%) |
Aug 05, 2013 | 25.86 | 26.33 | 25.62 | 25.98 | 2,665,165 | -0.04(-0.15%) |
Aug 02, 2013 | 26.10 | 26.10 | 25.60 | 26.02 | 3,718,332 | +0.04(+0.15%) |
Aug 01, 2013 | 25.79 | 26.12 | 25.53 | 25.98 | 5,042,841 | +0.40(+1.57%) |
Jul 31, 2013 | 25.46 | 25.87 | 25.39 | 25.58 | 0 | +0.05(+0.19%) |
Jul 30, 2013 | 25.24 | 25.98 | 25.01 | 25.53 | 0 | +0.58(+2.32%) |
Jul 29, 2013 | 24.88 | 25.33 | 24.83 | 24.95 | 0 | -0.33(-1.32%) |
Jul 26, 2013 | 23.88 | 25.41 | 23.85 | 25.29 | 0 | +1.16(+4.79%) |
Jul 25, 2013 | 24.74 | 24.92 | 24.00 | 24.13 | 0 | -0.75(-3.03%) |
Jul 24, 2013 | 24.70 | 26.42 | 24.69 | 24.88 | 15,987,919 | +1.55(+6.65%) |
Jul 23, 2013 | 23.92 | 23.92 | 23.31 | 23.33 | 3,818,439 | -0.18(-0.77%) |
Jul 22, 2013 | 23.78 | 23.95 | 23.41 | 23.51 | 0 | -0.25(-1.05%) |
Jul 19, 2013 | 23.67 | 23.85 | 23.26 | 23.76 | 0 | +0.10(+0.43%) |
Jul 18, 2013 | 23.41 | 23.94 | 23.36 | 23.66 | 0 | +0.35(+1.51%) |
Jul 17, 2013 | 23.80 | 23.80 | 22.91 | 23.31 | 4,492,503 | -0.38(-1.61%) |
Jul 16, 2013 | 23.60 | 23.88 | 23.56 | 23.69 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 23.75 | 23.86 | 23.48 | 23.69 | 0 | -0.13(-0.53%) |
Jul 12, 2013 | 23.75 | 23.98 | 23.48 | 23.82 | 0 | +0.05(+0.21%) |
Jul 11, 2013 | 23.60 | 23.80 | 23.16 | 23.77 | 0 | +0.36(+1.55%) |
Jul 10, 2013 | 23.02 | 23.42 | 22.86 | 23.41 | 0 | +0.33(+1.42%) |
Jul 09, 2013 | 23.24 | 23.37 | 22.92 | 23.08 | 0 | +0.02(+0.11%) |
Jul 08, 2013 | 23.40 | 23.49 | 22.69 | 23.05 | 0 | -0.28(-1.22%) |
Jul 05, 2013 | 23.01 | 23.39 | 22.84 | 23.34 | 0 | +0.51(+2.25%) |
Jul 03, 2013 | 22.80 | 23.07 | 22.71 | 22.82 | 0 | -0.21(-0.91%) |
Jul 02, 2013 | 22.72 | 23.05 | 22.51 | 23.03 | 0 | +0.33(+1.47%) |
Jul 01, 2013 | 22.42 | 22.91 | 22.40 | 22.70 | 0 | +0.19(+0.83%) |
Jun 28, 2013 | 21.48 | 22.64 | 21.48 | 22.51 | 7,522,397 | +0.76(+3.51%) |
Jun 27, 2013 | 21.51 | 22.12 | 21.49 | 21.75 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.62 | 21.65 | 21.20 | 21.34 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.40 | 21.56 | 21.11 | 21.33 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.44 | 21.49 | 20.89 | 21.16 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.69 | 22.19 | 21.30 | 21.52 | 5,824,649 | -0.17(-0.79%) |
Jun 20, 2013 | 22.14 | 22.30 | 21.68 | 21.69 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.49 | 22.73 | 22.36 | 22.37 | 0 | -0.19(-0.83%) |
Jun 18, 2013 | 21.96 | 22.61 | 21.96 | 22.55 | 4,580,210 | +0.59(+2.68%) |
Jun 17, 2013 | 21.39 | 22.28 | 21.39 | 21.97 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.05 | 21.57 | 21.01 | 21.36 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.08 | 21.20 | 20.52 | 21.05 | 7,890,797 | -0.05(-0.23%) |
Jun 12, 2013 | 22.32 | 22.44 | 20.99 | 21.09 | 6,783,166 | -1.04(-4.69%) |
Jun 11, 2013 | 22.27 | 22.83 | 22.07 | 22.13 | 3,933,201 | -0.26(-1.18%) |
Jun 10, 2013 | 23.11 | 23.17 | 22.33 | 22.40 | 3,860,252 | -0.72(-3.13%) |
Jun 07, 2013 | 23.01 | 23.17 | 22.75 | 23.12 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.36 | 22.80 | 22.24 | 22.80 | 3,630,991 | +0.39(+1.75%) |
Jun 05, 2013 | 22.29 | 22.52 | 22.10 | 22.41 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.38 | 22.65 | 22.07 | 22.25 | 0 | -0.26(-1.17%) |