Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.09 | 24.14 | 23.95 | 24.02 | 5,538,768 | +0.05(+0.22%) |
Aug 29, 2013 | 23.61 | 24.08 | 23.57 | 23.97 | 5,299,907 | +0.36(+1.53%) |
Aug 28, 2013 | 23.76 | 23.81 | 23.54 | 23.61 | 5,030,624 | -0.20(-0.85%) |
Aug 27, 2013 | 23.78 | 23.95 | 23.63 | 23.81 | 3,621,850 | -0.11(-0.47%) |
Aug 26, 2013 | 24.23 | 24.23 | 23.87 | 23.93 | 3,244,608 | -0.27(-1.12%) |
Aug 23, 2013 | 24.23 | 24.27 | 24.07 | 24.20 | 3,862,300 | -0.02(-0.09%) |
Aug 22, 2013 | 24.03 | 24.29 | 23.85 | 24.22 | 4,473,813 | +0.23(+0.94%) |
Aug 21, 2013 | 24.32 | 24.35 | 23.97 | 23.99 | 4,243,172 | -0.34(-1.39%) |
Aug 20, 2013 | 24.38 | 24.56 | 24.32 | 24.33 | 3,956,630 | -0.05(-0.22%) |
Aug 19, 2013 | 24.29 | 24.50 | 24.29 | 24.38 | 3,535,100 | +0.04(+0.15%) |
Aug 16, 2013 | 24.28 | 24.51 | 24.16 | 24.35 | 4,589,590 | -0.02(-0.09%) |
Aug 15, 2013 | 24.59 | 24.64 | 24.21 | 24.37 | 6,456,901 | -0.41(-1.67%) |
Aug 14, 2013 | 24.77 | 24.88 | 24.68 | 24.78 | 4,120,960 | -0.06(-0.24%) |
Aug 13, 2013 | 24.80 | 24.94 | 24.59 | 24.84 | 6,327,579 | +0.09(+0.36%) |
Aug 12, 2013 | 25.87 | 25.87 | 24.58 | 24.75 | 19,001,306 | -1.52(-5.77%) |
Aug 09, 2013 | 26.15 | 26.37 | 25.94 | 26.27 | 5,837,527 | +0.11(+0.43%) |
Aug 08, 2013 | 26.25 | 26.29 | 25.99 | 26.16 | 6,491,995 | +0.01(+0.03%) |
Aug 07, 2013 | 26.22 | 26.64 | 26.12 | 26.15 | 2,462,556 | -0.16(-0.60%) |
Aug 06, 2013 | 26.33 | 26.45 | 26.20 | 26.31 | 4,681,238 | +0.04(+0.14%) |
Aug 05, 2013 | 26.17 | 26.39 | 26.03 | 26.27 | 3,367,985 | +0.02(+0.09%) |
Aug 02, 2013 | 26.16 | 26.25 | 25.92 | 26.25 | 3,114,457 | +0.14(+0.55%) |
Aug 01, 2013 | 26.04 | 26.19 | 25.91 | 26.10 | 4,140,317 | +0.21(+0.81%) |
Jul 31, 2013 | 26.09 | 26.09 | 25.81 | 25.89 | 4,453,448 | -0.14(-0.55%) |
Jul 30, 2013 | 26.50 | 26.61 | 25.99 | 26.04 | 4,426,210 | -0.21(-0.80%) |
Jul 29, 2013 | 26.08 | 26.31 | 25.94 | 26.25 | 3,321,799 | +0.16(+0.60%) |
Jul 26, 2013 | 25.84 | 26.10 | 25.60 | 26.09 | 5,858,459 | +0.17(+0.67%) |
Jul 25, 2013 | 25.76 | 25.95 | 25.68 | 25.91 | 5,449,953 | +0.08(+0.32%) |
Jul 24, 2013 | 26.67 | 26.71 | 25.76 | 25.83 | 7,496,764 | -0.81(-3.04%) |
Jul 23, 2013 | 26.85 | 27.00 | 26.60 | 26.64 | 4,759,966 | -0.17(-0.64%) |
Jul 22, 2013 | 26.99 | 27.05 | 26.78 | 26.82 | 2,236,682 | -0.22(-0.80%) |
Jul 19, 2013 | 26.94 | 27.04 | 26.79 | 27.03 | 2,892,910 | +0.13(+0.47%) |
Jul 18, 2013 | 26.58 | 26.92 | 26.52 | 26.91 | 2,150,514 | +0.33(+1.24%) |
Jul 17, 2013 | 26.71 | 26.79 | 26.55 | 26.58 | 2,450,732 | -0.11(-0.42%) |
Jul 16, 2013 | 26.75 | 26.93 | 26.67 | 26.69 | 2,914,876 | -0.08(-0.31%) |
Jul 15, 2013 | 26.67 | 26.88 | 26.59 | 26.77 | 2,411,774 | +0.06(+0.23%) |
Jul 12, 2013 | 26.53 | 26.72 | 26.48 | 26.71 | 2,674,707 | +0.11(+0.42%) |
Jul 11, 2013 | 26.45 | 26.63 | 26.43 | 26.60 | 2,617,822 | +0.38(+1.43%) |
Jul 10, 2013 | 26.22 | 26.37 | 26.04 | 26.22 | 3,079,460 | -0.05(-0.20%) |
Jul 09, 2013 | 26.10 | 26.48 | 26.02 | 26.28 | 3,550,907 | +0.26(+0.98%) |
Jul 08, 2013 | 25.67 | 26.04 | 25.64 | 26.02 | 3,243,490 | +0.56(+2.18%) |
Jul 05, 2013 | 25.47 | 25.55 | 25.20 | 25.46 | 1,911,372 | +0.14(+0.56%) |
Jul 03, 2013 | 25.48 | 25.53 | 25.32 | 25.32 | 1,816,026 | -0.21(-0.82%) |
Jul 02, 2013 | 25.46 | 25.74 | 25.36 | 25.53 | 3,427,917 | -0.01(-0.03%) |
Jul 01, 2013 | 25.47 | 25.67 | 25.44 | 25.54 | 3,922,553 | +0.12(+0.47%) |
Jun 28, 2013 | 25.51 | 25.66 | 25.41 | 25.42 | 4,009,950 | -0.10(-0.38%) |
Jun 27, 2013 | 25.50 | 25.74 | 25.46 | 25.52 | 2,100,857 | +0.14(+0.56%) |
Jun 26, 2013 | 25.32 | 25.51 | 25.31 | 25.38 | 2,959,166 | +0.16(+0.65%) |
Jun 25, 2013 | 25.20 | 25.30 | 25.04 | 25.21 | 2,722,765 | +0.16(+0.65%) |
Jun 24, 2013 | 24.92 | 25.28 | 24.84 | 25.05 | 3,343,969 | -0.01(-0.06%) |
Jun 21, 2013 | 25.02 | 25.22 | 24.86 | 25.06 | 7,868,895 | +0.21(+0.84%) |
Jun 20, 2013 | 25.30 | 25.34 | 24.82 | 24.86 | 5,134,519 | -0.56(-2.20%) |
Jun 19, 2013 | 25.87 | 25.89 | 25.40 | 25.41 | 3,216,509 | -0.44(-1.70%) |
Jun 18, 2013 | 25.81 | 25.85 | 25.62 | 25.85 | 2,916,170 | +0.04(+0.14%) |
Jun 17, 2013 | 25.75 | 25.93 | 25.70 | 25.82 | 3,369,170 | +0.16(+0.64%) |
Jun 14, 2013 | 25.67 | 25.90 | 25.51 | 25.65 | 2,543,442 | -0.06(-0.23%) |
Jun 13, 2013 | 25.52 | 25.75 | 25.35 | 25.71 | 4,188,151 | +0.29(+1.14%) |
Jun 12, 2013 | 25.50 | 25.64 | 25.41 | 25.42 | 3,584,096 | +0.02(+0.09%) |
Jun 11, 2013 | 25.22 | 25.54 | 25.22 | 25.40 | 5,047,280 | +0.04(+0.15%) |
Jun 10, 2013 | 25.19 | 25.47 | 25.08 | 25.36 | 5,286,227 | +0.24(+0.95%) |
Jun 07, 2013 | 24.97 | 25.22 | 24.95 | 25.12 | 5,313,093 | +0.28(+1.11%) |
Jun 06, 2013 | 24.84 | 24.94 | 24.66 | 24.85 | 6,019,590 | +0.03(+0.12%) |
Jun 05, 2013 | 25.38 | 25.47 | 24.81 | 24.82 | 4,928,569 | -0.62(-2.43%) |
Jun 04, 2013 | 25.18 | 25.53 | 25.18 | 25.44 | 5,468,191 | +0.22(+0.86%) |