Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.09 | 26.19 | 25.66 | 25.78 | 2,777,453 | -0.22(-0.84%) |
Aug 29, 2013 | 25.93 | 26.09 | 25.76 | 26.00 | 1,402,282 | -0.09(-0.34%) |
Aug 28, 2013 | 26.20 | 26.47 | 25.98 | 26.09 | 2,750,452 | -0.12(-0.45%) |
Aug 27, 2013 | 25.98 | 26.25 | 25.72 | 26.20 | 2,851,271 | -0.05(-0.20%) |
Aug 26, 2013 | 26.39 | 26.48 | 26.18 | 26.25 | 1,900,665 | -0.14(-0.53%) |
Aug 23, 2013 | 26.02 | 26.42 | 25.86 | 26.39 | 2,019,111 | +0.48(+1.86%) |
Aug 22, 2013 | 25.84 | 26.00 | 25.68 | 25.91 | 2,220,094 | -0.01(-0.03%) |
Aug 21, 2013 | 25.74 | 26.36 | 25.31 | 25.92 | 3,784,605 | +0.09(+0.34%) |
Aug 20, 2013 | 25.46 | 25.95 | 25.46 | 25.83 | 4,331,898 | +0.39(+1.52%) |
Aug 19, 2013 | 25.67 | 25.80 | 25.43 | 25.44 | 3,701,840 | -0.22(-0.86%) |
Aug 16, 2013 | 26.34 | 26.39 | 25.65 | 25.66 | 3,366,288 | -0.79(-2.99%) |
Aug 15, 2013 | 26.85 | 26.85 | 26.32 | 26.45 | 3,045,057 | -0.59(-2.19%) |
Aug 14, 2013 | 27.14 | 27.22 | 26.89 | 27.04 | 3,036,158 | -0.12(-0.46%) |
Aug 13, 2013 | 27.62 | 27.62 | 27.11 | 27.17 | 2,529,105 | -0.39(-1.43%) |
Aug 12, 2013 | 27.83 | 27.86 | 27.35 | 27.56 | 2,361,555 | -0.46(-1.64%) |
Aug 09, 2013 | 27.58 | 28.27 | 27.56 | 28.02 | 2,480,980 | +0.39(+1.43%) |
Aug 08, 2013 | 27.96 | 28.02 | 27.49 | 27.63 | 2,383,305 | -0.24(-0.87%) |
Aug 07, 2013 | 27.97 | 28.05 | 27.68 | 27.87 | 1,638,986 | -0.19(-0.68%) |
Aug 06, 2013 | 27.89 | 28.23 | 27.81 | 28.06 | 3,533,703 | +0.12(+0.45%) |
Aug 05, 2013 | 27.89 | 28.08 | 27.86 | 27.94 | 2,661,961 | +0.03(+0.10%) |
Aug 02, 2013 | 28.11 | 28.30 | 27.82 | 27.91 | 3,512,238 | -0.15(-0.55%) |
Aug 01, 2013 | 28.23 | 28.33 | 27.91 | 28.06 | 2,979,188 | +0.00(+0.00%) |
Jul 31, 2013 | 28.58 | 28.60 | 27.77 | 28.06 | 4,677,858 | -0.39(-1.39%) |
Jul 30, 2013 | 28.79 | 28.92 | 28.38 | 28.46 | 1,473,054 | -0.16(-0.56%) |
Jul 29, 2013 | 28.84 | 28.95 | 28.50 | 28.62 | 1,959,409 | -0.39(-1.34%) |
Jul 26, 2013 | 28.76 | 29.01 | 28.54 | 29.01 | 1,831,557 | +0.10(+0.35%) |
Jul 25, 2013 | 29.00 | 29.08 | 28.57 | 28.90 | 4,323,439 | -0.26(-0.88%) |
Jul 24, 2013 | 29.47 | 29.63 | 29.03 | 29.16 | 5,757,019 | -0.30(-1.02%) |
Jul 23, 2013 | 29.63 | 29.63 | 29.32 | 29.46 | 2,835,744 | -0.12(-0.42%) |
Jul 22, 2013 | 29.50 | 29.69 | 29.36 | 29.58 | 2,058,571 | +0.06(+0.20%) |
Jul 19, 2013 | 29.58 | 29.67 | 29.24 | 29.52 | 2,870,259 | -0.06(-0.20%) |
Jul 18, 2013 | 29.26 | 29.60 | 29.24 | 29.58 | 3,195,915 | +0.41(+1.40%) |
Jul 17, 2013 | 28.93 | 29.27 | 28.76 | 29.17 | 1,868,048 | +0.42(+1.48%) |
Jul 16, 2013 | 28.75 | 28.84 | 28.61 | 28.75 | 3,407,962 | +0.02(+0.08%) |
Jul 15, 2013 | 28.54 | 28.80 | 28.44 | 28.73 | 1,868,826 | +0.23(+0.80%) |
Jul 12, 2013 | 28.71 | 29.28 | 28.24 | 28.50 | 2,897,490 | -0.20(-0.71%) |
Jul 11, 2013 | 28.35 | 28.77 | 28.32 | 28.71 | 3,814,467 | +0.72(+2.56%) |
Jul 10, 2013 | 27.93 | 28.18 | 27.63 | 27.99 | 3,605,711 | -0.04(-0.16%) |
Jul 09, 2013 | 27.69 | 28.14 | 27.50 | 28.03 | 2,994,421 | +0.53(+1.94%) |
Jul 08, 2013 | 27.51 | 27.82 | 27.34 | 27.50 | 4,839,455 | +0.07(+0.24%) |
Jul 05, 2013 | 27.58 | 27.77 | 26.91 | 27.43 | 4,223,426 | +0.03(+0.11%) |
Jul 03, 2013 | 27.59 | 27.59 | 27.18 | 27.40 | 2,841,881 | -0.39(-1.40%) |
Jul 02, 2013 | 27.40 | 28.01 | 27.34 | 27.79 | 4,630,263 | +0.31(+1.12%) |
Jul 01, 2013 | 28.01 | 28.01 | 27.44 | 27.48 | 3,435,916 | -0.11(-0.40%) |
Jun 28, 2013 | 27.70 | 27.89 | 27.34 | 27.59 | 5,739,172 | +0.43(+1.59%) |
Jun 26, 2013 | 27.30 | 27.47 | 26.89 | 27.16 | 5,324,563 | +0.15(+0.57%) |
Jun 25, 2013 | 26.46 | 27.13 | 26.20 | 27.01 | 6,874,028 | +0.79(+3.01%) |
Jun 24, 2013 | 26.21 | 26.80 | 25.68 | 26.22 | 6,733,207 | -0.38(-1.43%) |
Jun 21, 2013 | 26.21 | 26.61 | 25.67 | 26.60 | 16,144,829 | +0.56(+2.13%) |
Jun 20, 2013 | 26.88 | 26.88 | 25.93 | 26.04 | 7,674,404 | -0.99(-3.68%) |
Jun 19, 2013 | 28.05 | 28.18 | 26.74 | 27.04 | 6,200,631 | -1.01(-3.60%) |
Jun 18, 2013 | 28.24 | 28.35 | 27.98 | 28.05 | 5,295,027 | -0.09(-0.31%) |
Jun 17, 2013 | 28.47 | 28.71 | 27.96 | 28.13 | 4,342,460 | -0.01(-0.05%) |
Jun 14, 2013 | 27.87 | 28.50 | 27.86 | 28.15 | 4,336,396 | +0.15(+0.55%) |
Jun 13, 2013 | 27.32 | 28.08 | 27.07 | 28.00 | 4,965,697 | +0.84(+3.10%) |
Jun 12, 2013 | 27.80 | 27.80 | 27.06 | 27.15 | 5,205,888 | -0.25(-0.91%) |
Jun 11, 2013 | 27.73 | 27.81 | 27.38 | 27.40 | 7,120,305 | -0.50(-1.81%) |
Jun 10, 2013 | 28.64 | 28.68 | 27.90 | 27.91 | 6,400,894 | -0.64(-2.25%) |
Jun 07, 2013 | 28.61 | 28.76 | 28.24 | 28.55 | 4,597,656 | -0.17(-0.59%) |
Jun 06, 2013 | 28.38 | 28.72 | 27.94 | 28.72 | 3,862,595 | +0.29(+1.03%) |
Jun 05, 2013 | 28.74 | 28.92 | 28.27 | 28.43 | 4,410,429 | -0.41(-1.42%) |
Jun 04, 2013 | 29.61 | 29.99 | 28.82 | 28.84 | 3,391,550 | -0.73(-2.47%) |