Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.92 | 26.92 | 26.30 | 26.38 | 1,638,249 | -0.46(-1.71%) |
Aug 29, 2013 | 26.10 | 26.84 | 26.10 | 26.84 | 2,326,571 | +0.59(+2.24%) |
Aug 28, 2013 | 26.08 | 26.34 | 25.99 | 26.25 | 1,761,552 | +0.16(+0.60%) |
Aug 27, 2013 | 26.68 | 26.85 | 26.07 | 26.09 | 1,683,849 | -0.94(-3.48%) |
Aug 26, 2013 | 27.27 | 27.51 | 27.00 | 27.03 | 1,149,645 | -0.14(-0.50%) |
Aug 23, 2013 | 27.03 | 27.28 | 26.99 | 27.17 | 1,354,240 | +0.20(+0.73%) |
Aug 22, 2013 | 26.82 | 27.10 | 26.79 | 26.98 | 973,935 | +0.28(+1.06%) |
Aug 21, 2013 | 26.57 | 27.03 | 26.48 | 26.69 | 2,270,285 | +0.06(+0.22%) |
Aug 20, 2013 | 26.68 | 26.88 | 26.59 | 26.63 | 1,448,651 | -0.05(-0.18%) |
Aug 19, 2013 | 26.88 | 26.96 | 26.57 | 26.68 | 2,506,527 | -0.34(-1.27%) |
Aug 16, 2013 | 27.16 | 27.45 | 26.95 | 27.03 | 2,341,484 | -0.25(-0.93%) |
Aug 15, 2013 | 27.38 | 27.50 | 27.15 | 27.28 | 2,301,151 | -0.44(-1.59%) |
Aug 14, 2013 | 28.03 | 28.23 | 27.69 | 27.72 | 1,851,400 | -0.44(-1.56%) |
Aug 13, 2013 | 27.24 | 28.30 | 27.21 | 28.16 | 3,481,704 | +1.03(+3.79%) |
Aug 12, 2013 | 27.16 | 27.58 | 27.09 | 27.13 | 1,782,560 | -0.28(-1.04%) |
Aug 09, 2013 | 27.59 | 27.75 | 27.34 | 27.42 | 1,338,555 | -0.21(-0.74%) |
Aug 08, 2013 | 27.76 | 28.03 | 27.59 | 27.62 | 2,498,232 | +0.04(+0.14%) |
Aug 07, 2013 | 27.75 | 27.90 | 27.41 | 27.58 | 1,666,739 | -0.28(-1.02%) |
Aug 06, 2013 | 28.31 | 28.36 | 27.85 | 27.87 | 1,967,684 | -0.51(-1.79%) |
Aug 05, 2013 | 28.05 | 28.52 | 28.02 | 28.38 | 3,866,694 | +0.24(+0.87%) |
Aug 02, 2013 | 27.93 | 28.13 | 27.71 | 28.13 | 2,707,301 | +0.13(+0.45%) |
Aug 01, 2013 | 27.11 | 28.01 | 27.10 | 28.00 | 3,385,786 | +1.19(+4.46%) |
Jul 31, 2013 | 27.17 | 27.17 | 26.76 | 26.81 | 3,089,185 | -0.28(-1.05%) |
Jul 30, 2013 | 27.18 | 27.28 | 26.96 | 27.09 | 2,233,302 | +0.02(+0.07%) |
Jul 29, 2013 | 26.77 | 27.08 | 26.77 | 27.07 | 1,611,553 | +0.06(+0.22%) |
Jul 26, 2013 | 27.05 | 27.18 | 26.84 | 27.02 | 1,388,745 | -0.23(-0.86%) |
Jul 25, 2013 | 27.23 | 27.48 | 27.00 | 27.25 | 2,860,427 | -0.09(-0.32%) |
Jul 24, 2013 | 28.42 | 28.48 | 27.29 | 27.34 | 3,604,785 | -0.97(-3.42%) |
Jul 23, 2013 | 28.40 | 28.77 | 28.28 | 28.31 | 3,055,164 | -0.05(-0.17%) |
Jul 22, 2013 | 28.10 | 28.64 | 28.06 | 28.36 | 3,597,915 | +0.41(+1.47%) |
Jul 19, 2013 | 27.72 | 28.11 | 27.46 | 27.95 | 2,804,133 | +0.26(+0.96%) |
Jul 18, 2013 | 27.19 | 27.85 | 27.14 | 27.68 | 4,182,335 | +0.59(+2.17%) |
Jul 17, 2013 | 27.24 | 27.38 | 26.36 | 27.09 | 5,975,886 | -0.06(-0.22%) |
Jul 16, 2013 | 27.11 | 27.34 | 27.03 | 27.15 | 3,631,542 | +0.01(+0.04%) |
Jul 15, 2013 | 27.01 | 27.18 | 26.93 | 27.14 | 1,834,981 | +0.08(+0.29%) |
Jul 12, 2013 | 27.10 | 27.38 | 26.78 | 27.06 | 2,420,992 | -0.10(-0.36%) |
Jul 11, 2013 | 27.09 | 27.19 | 26.79 | 27.16 | 2,809,407 | +0.45(+1.69%) |
Jul 10, 2013 | 26.33 | 26.78 | 26.26 | 26.71 | 3,004,611 | +0.38(+1.45%) |
Jul 09, 2013 | 26.02 | 26.38 | 25.76 | 26.33 | 2,822,239 | +0.57(+2.20%) |
Jul 08, 2013 | 25.82 | 26.15 | 25.61 | 25.76 | 4,924,359 | +0.07(+0.27%) |
Jul 05, 2013 | 25.37 | 25.70 | 25.28 | 25.69 | 1,249,448 | +0.59(+2.34%) |
Jul 03, 2013 | 24.90 | 25.17 | 24.83 | 25.11 | 893,556 | +0.02(+0.08%) |
Jul 02, 2013 | 25.57 | 25.75 | 25.00 | 25.09 | 1,529,215 | -0.55(-2.14%) |
Jul 01, 2013 | 25.61 | 25.89 | 25.49 | 25.63 | 2,085,583 | +0.13(+0.50%) |
Jun 28, 2013 | 25.67 | 25.79 | 25.48 | 25.51 | 3,256,250 | -0.32(-1.25%) |
Jun 27, 2013 | 25.47 | 25.90 | 25.40 | 25.83 | 1,086,319 | +0.60(+2.37%) |
Jun 26, 2013 | 25.14 | 25.38 | 24.98 | 25.23 | 1,621,249 | +0.37(+1.50%) |
Jun 25, 2013 | 25.05 | 25.18 | 24.85 | 24.86 | 2,674,671 | +0.12(+0.47%) |
Jun 24, 2013 | 25.07 | 25.09 | 24.72 | 24.74 | 2,774,076 | -0.62(-2.43%) |
Jun 21, 2013 | 25.78 | 25.78 | 25.09 | 25.36 | 3,978,491 | -0.19(-0.73%) |
Jun 20, 2013 | 26.01 | 26.01 | 25.54 | 25.55 | 3,220,178 | -0.79(-3.01%) |
Jun 19, 2013 | 26.61 | 26.74 | 26.33 | 26.34 | 2,530,588 | -0.27(-1.03%) |
Jun 18, 2013 | 26.59 | 26.75 | 26.34 | 26.61 | 2,253,202 | +0.09(+0.33%) |
Jun 17, 2013 | 26.19 | 26.75 | 26.07 | 26.53 | 2,663,772 | +0.58(+2.23%) |
Jun 14, 2013 | 26.01 | 26.30 | 25.83 | 25.95 | 2,074,131 | -0.10(-0.38%) |
Jun 13, 2013 | 25.59 | 26.17 | 25.39 | 26.05 | 2,300,272 | +0.47(+1.84%) |
Jun 12, 2013 | 26.36 | 26.42 | 25.45 | 25.58 | 3,373,778 | -0.50(-1.92%) |
Jun 11, 2013 | 26.02 | 26.82 | 25.91 | 26.08 | 3,541,746 | -0.25(-0.97%) |
Jun 10, 2013 | 26.38 | 26.69 | 26.24 | 26.33 | 2,459,203 | -0.01(-0.04%) |
Jun 07, 2013 | 26.05 | 26.59 | 25.91 | 26.34 | 2,686,182 | +0.44(+1.70%) |
Jun 06, 2013 | 25.19 | 25.90 | 25.12 | 25.90 | 2,113,800 | +0.71(+2.84%) |
Jun 05, 2013 | 25.79 | 25.79 | 25.10 | 25.18 | 1,719,748 | -0.70(-2.72%) |
Jun 04, 2013 | 26.18 | 26.51 | 25.73 | 25.89 | 3,430,266 | -0.36(-1.38%) |