Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.10 | 26.44 | 26.00 | 26.29 | 7,210,382 | +0.30(+1.15%) |
Aug 29, 2013 | 25.78 | 26.20 | 25.67 | 25.99 | 4,923,982 | +0.16(+0.61%) |
Aug 28, 2013 | 25.76 | 26.04 | 25.68 | 25.83 | 5,037,788 | -0.02(-0.09%) |
Aug 27, 2013 | 25.56 | 26.04 | 25.54 | 25.86 | 5,571,825 | +0.10(+0.38%) |
Aug 26, 2013 | 27.03 | 27.05 | 25.65 | 25.76 | 10,924,908 | -1.33(-4.91%) |
Aug 23, 2013 | 27.02 | 27.14 | 26.69 | 27.09 | 4,035,631 | +0.16(+0.58%) |
Aug 22, 2013 | 27.17 | 27.26 | 26.81 | 26.93 | 4,011,439 | -0.17(-0.63%) |
Aug 21, 2013 | 27.33 | 27.42 | 27.07 | 27.10 | 4,120,694 | -0.22(-0.79%) |
Aug 20, 2013 | 27.23 | 27.46 | 27.11 | 27.32 | 3,594,757 | +0.15(+0.55%) |
Aug 19, 2013 | 27.49 | 27.58 | 27.14 | 27.17 | 4,275,742 | -0.50(-1.80%) |
Aug 16, 2013 | 27.44 | 27.73 | 27.40 | 27.67 | 4,624,735 | +0.16(+0.59%) |
Aug 15, 2013 | 28.37 | 28.49 | 27.44 | 27.50 | 6,919,506 | -1.12(-3.92%) |
Aug 14, 2013 | 28.66 | 28.83 | 28.48 | 28.63 | 5,030,879 | -0.07(-0.23%) |
Aug 13, 2013 | 28.61 | 28.70 | 28.45 | 28.69 | 4,742,484 | +0.05(+0.18%) |
Aug 12, 2013 | 28.40 | 28.66 | 28.19 | 28.64 | 4,856,998 | +0.13(+0.47%) |
Aug 09, 2013 | 28.37 | 28.58 | 28.26 | 28.51 | 3,717,256 | +0.06(+0.21%) |
Aug 08, 2013 | 28.20 | 28.51 | 28.12 | 28.45 | 5,400,495 | +0.40(+1.43%) |
Aug 07, 2013 | 28.04 | 28.21 | 27.73 | 28.05 | 4,357,246 | -0.10(-0.34%) |
Aug 06, 2013 | 27.38 | 28.36 | 27.02 | 28.14 | 9,050,862 | +0.02(+0.08%) |
Aug 05, 2013 | 27.83 | 28.14 | 27.64 | 28.12 | 7,590,085 | +0.22(+0.77%) |
Aug 02, 2013 | 27.50 | 27.90 | 27.35 | 27.90 | 4,962,572 | +0.29(+1.05%) |
Aug 01, 2013 | 27.27 | 27.62 | 27.22 | 27.62 | 4,848,935 | +0.53(+1.95%) |
Jul 31, 2013 | 26.89 | 27.26 | 26.72 | 27.09 | 5,788,716 | +0.33(+1.25%) |
Jul 30, 2013 | 26.98 | 27.21 | 26.72 | 26.75 | 4,458,731 | -0.25(-0.93%) |
Jul 29, 2013 | 27.13 | 27.37 | 26.99 | 27.01 | 3,332,973 | -0.23(-0.85%) |
Jul 26, 2013 | 27.04 | 27.26 | 26.91 | 27.24 | 2,423,822 | +0.02(+0.08%) |
Jul 25, 2013 | 26.82 | 27.29 | 26.61 | 27.21 | 4,366,130 | +0.42(+1.58%) |
Jul 24, 2013 | 27.21 | 27.21 | 26.75 | 26.79 | 3,426,673 | -0.36(-1.34%) |
Jul 23, 2013 | 26.80 | 27.22 | 26.77 | 27.15 | 4,200,657 | +0.29(+1.08%) |
Jul 22, 2013 | 27.16 | 27.24 | 26.77 | 26.87 | 4,467,891 | -0.38(-1.39%) |
Jul 19, 2013 | 26.88 | 27.33 | 26.71 | 27.24 | 6,106,351 | +0.66(+2.49%) |
Jul 18, 2013 | 26.51 | 26.70 | 26.43 | 26.58 | 2,892,778 | +0.08(+0.31%) |
Jul 17, 2013 | 26.58 | 26.80 | 26.38 | 26.50 | 2,457,182 | -0.02(-0.08%) |
Jul 16, 2013 | 26.82 | 26.88 | 26.42 | 26.52 | 5,627,822 | -0.38(-1.41%) |
Jul 15, 2013 | 26.98 | 27.01 | 26.82 | 26.90 | 3,086,613 | -0.07(-0.25%) |
Jul 12, 2013 | 26.87 | 27.00 | 26.78 | 26.97 | 2,745,360 | +0.09(+0.33%) |
Jul 11, 2013 | 26.84 | 26.94 | 26.67 | 26.88 | 4,564,682 | +0.22(+0.81%) |
Jul 10, 2013 | 26.55 | 26.73 | 26.41 | 26.66 | 2,919,988 | +0.13(+0.50%) |
Jul 09, 2013 | 26.35 | 26.69 | 26.26 | 26.53 | 6,426,302 | +0.27(+1.02%) |
Jul 08, 2013 | 25.91 | 26.29 | 25.83 | 26.26 | 3,837,719 | +0.36(+1.38%) |
Jul 05, 2013 | 25.92 | 26.00 | 25.65 | 25.91 | 2,709,583 | +0.05(+0.20%) |
Jul 03, 2013 | 25.68 | 25.85 | 25.62 | 25.85 | 2,049,831 | -0.04(-0.17%) |
Jul 02, 2013 | 25.53 | 26.11 | 25.49 | 25.90 | 5,289,747 | +0.39(+1.51%) |
Jul 01, 2013 | 25.34 | 25.77 | 25.34 | 25.51 | 4,906,484 | +0.33(+1.30%) |
Jun 28, 2013 | 24.93 | 25.42 | 24.88 | 25.19 | 6,181,555 | +0.15(+0.59%) |
Jun 27, 2013 | 25.10 | 25.28 | 24.99 | 25.04 | 2,887,433 | +0.10(+0.39%) |
Jun 26, 2013 | 24.82 | 25.05 | 24.73 | 24.94 | 5,385,494 | +0.30(+1.24%) |
Jun 25, 2013 | 24.75 | 24.75 | 24.40 | 24.64 | 4,267,162 | +0.18(+0.73%) |
Jun 24, 2013 | 24.32 | 24.76 | 24.29 | 24.46 | 4,069,629 | -0.12(-0.48%) |
Jun 21, 2013 | 24.52 | 24.87 | 24.34 | 24.58 | 8,447,070 | +0.36(+1.47%) |
Jun 20, 2013 | 24.50 | 24.61 | 24.21 | 24.22 | 5,119,565 | -0.48(-1.95%) |
Jun 19, 2013 | 25.15 | 25.34 | 24.69 | 24.70 | 5,726,361 | -0.42(-1.68%) |
Jun 18, 2013 | 24.68 | 25.16 | 24.68 | 25.13 | 3,726,754 | +0.42(+1.68%) |
Jun 17, 2013 | 24.68 | 24.88 | 24.53 | 24.71 | 3,212,728 | +0.14(+0.57%) |
Jun 14, 2013 | 24.74 | 25.02 | 24.53 | 24.57 | 3,047,189 | -0.23(-0.93%) |
Jun 13, 2013 | 24.41 | 24.86 | 24.21 | 24.80 | 3,867,199 | +0.37(+1.52%) |
Jun 12, 2013 | 24.76 | 24.87 | 24.30 | 24.43 | 5,013,508 | -0.17(-0.69%) |
Jun 11, 2013 | 24.36 | 24.71 | 24.26 | 24.60 | 4,530,544 | +0.01(+0.06%) |
Jun 10, 2013 | 24.53 | 24.69 | 24.33 | 24.58 | 3,798,292 | +0.14(+0.58%) |
Jun 07, 2013 | 24.50 | 24.71 | 24.29 | 24.44 | 4,027,331 | +0.19(+0.80%) |
Jun 06, 2013 | 24.30 | 24.31 | 23.93 | 24.25 | 3,385,640 | +0.04(+0.15%) |
Jun 05, 2013 | 24.44 | 24.47 | 24.12 | 24.21 | 4,697,214 | -0.30(-1.21%) |
Jun 04, 2013 | 24.28 | 24.62 | 24.23 | 24.51 | 4,590,022 | +0.26(+1.07%) |