Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.54 | 22.59 | 22.34 | 22.43 | 4,577,674 | -0.05(-0.22%) |
Aug 29, 2013 | 22.42 | 22.68 | 22.26 | 22.48 | 3,388,093 | +0.06(+0.26%) |
Aug 28, 2013 | 22.47 | 22.66 | 22.41 | 22.42 | 4,193,704 | +0.00(+0.02%) |
Aug 27, 2013 | 22.78 | 22.80 | 22.42 | 22.42 | 5,650,662 | -0.62(-2.71%) |
Aug 26, 2013 | 23.24 | 23.31 | 23.04 | 23.05 | 3,067,993 | -0.18(-0.77%) |
Aug 23, 2013 | 23.31 | 23.38 | 23.11 | 23.22 | 3,266,127 | -0.04(-0.18%) |
Aug 22, 2013 | 23.10 | 23.36 | 23.06 | 23.27 | 3,180,353 | +0.26(+1.13%) |
Aug 21, 2013 | 23.21 | 23.21 | 22.89 | 23.01 | 4,422,700 | -0.21(-0.92%) |
Aug 20, 2013 | 23.09 | 23.30 | 22.91 | 23.22 | 3,102,751 | +0.13(+0.55%) |
Aug 19, 2013 | 23.29 | 23.35 | 23.08 | 23.09 | 5,491,537 | -0.27(-1.16%) |
Aug 16, 2013 | 23.24 | 23.46 | 23.21 | 23.36 | 6,598,734 | +0.06(+0.25%) |
Aug 15, 2013 | 23.53 | 23.59 | 23.22 | 23.31 | 6,305,168 | -0.50(-2.09%) |
Aug 14, 2013 | 23.88 | 23.92 | 23.69 | 23.80 | 4,279,068 | -0.10(-0.44%) |
Aug 13, 2013 | 23.75 | 23.95 | 23.62 | 23.91 | 3,977,696 | +0.16(+0.68%) |
Aug 12, 2013 | 23.53 | 23.78 | 23.52 | 23.75 | 4,434,482 | +0.00(+0.02%) |
Aug 09, 2013 | 23.85 | 23.94 | 23.64 | 23.74 | 5,217,265 | -0.15(-0.63%) |
Aug 08, 2013 | 23.72 | 23.99 | 23.54 | 23.89 | 5,401,046 | +0.24(+1.03%) |
Aug 07, 2013 | 23.69 | 23.75 | 23.58 | 23.65 | 3,675,345 | -0.17(-0.70%) |
Aug 06, 2013 | 23.94 | 24.07 | 23.66 | 23.81 | 4,634,980 | -0.15(-0.61%) |
Aug 05, 2013 | 24.07 | 24.12 | 23.86 | 23.96 | 5,064,379 | -0.07(-0.27%) |
Aug 02, 2013 | 24.46 | 24.46 | 23.96 | 24.03 | 5,725,598 | -0.49(-2.01%) |
Aug 01, 2013 | 24.08 | 24.56 | 24.01 | 24.52 | 7,449,990 | +0.72(+3.02%) |
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,490,899 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.45 | 23.48 | 4,703,694 | -0.06(-0.26%) |
Jul 29, 2013 | 23.57 | 23.68 | 23.38 | 23.54 | 3,672,259 | -0.03(-0.13%) |
Jul 26, 2013 | 23.24 | 23.59 | 23.04 | 23.58 | 5,131,080 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,482,204 | -0.17(-0.72%) |
Jul 24, 2013 | 23.15 | 23.65 | 22.73 | 23.50 | 12,253,890 | +0.46(+1.98%) |
Jul 23, 2013 | 23.30 | 23.35 | 22.99 | 23.05 | 6,173,201 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.28 | 22.92 | 23.22 | 4,550,759 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.96 | 22.64 | 22.92 | 8,939,890 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.80 | 22.90 | 4,949,118 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,219 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.90 | 22.74 | 22.84 | 5,007,721 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,407,933 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.55 | 22.82 | 4,784,455 | -0.04(-0.19%) |
Jul 11, 2013 | 22.80 | 22.92 | 22.65 | 22.87 | 4,857,191 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.42 | 22.58 | 4,218,871 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.65 | 22.41 | 22.58 | 4,953,013 | +0.19(+0.86%) |
Jul 08, 2013 | 22.15 | 22.48 | 22.14 | 22.39 | 5,556,735 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,887,833 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,396 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.92 | 6,977,962 | -0.34(-1.53%) |
Jul 01, 2013 | 22.59 | 22.63 | 22.18 | 22.26 | 6,877,083 | -0.17(-0.77%) |
Jun 28, 2013 | 22.40 | 22.59 | 22.17 | 22.43 | 6,751,472 | -0.03(-0.14%) |
Jun 27, 2013 | 22.25 | 22.51 | 22.16 | 22.46 | 7,106,925 | +0.36(+1.64%) |
Jun 26, 2013 | 22.17 | 22.25 | 21.94 | 22.10 | 4,153,672 | +0.17(+0.77%) |
Jun 25, 2013 | 21.66 | 22.04 | 21.55 | 21.93 | 5,650,890 | +0.44(+2.05%) |
Jun 24, 2013 | 21.68 | 21.74 | 21.30 | 21.49 | 6,816,997 | -0.38(-1.73%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.75 | 21.87 | 8,772,530 | -0.11(-0.51%) |
Jun 20, 2013 | 21.90 | 22.20 | 21.89 | 21.98 | 7,426,135 | -0.15(-0.68%) |
Jun 19, 2013 | 22.34 | 22.67 | 22.08 | 22.13 | 9,270,789 | -0.17(-0.74%) |
Jun 18, 2013 | 22.28 | 22.37 | 22.19 | 22.29 | 6,450,210 | +0.07(+0.33%) |
Jun 17, 2013 | 22.33 | 22.40 | 22.13 | 22.22 | 7,314,543 | +0.03(+0.12%) |
Jun 14, 2013 | 22.27 | 22.56 | 22.06 | 22.19 | 7,157,607 | +0.02(+0.09%) |
Jun 13, 2013 | 21.65 | 22.24 | 21.63 | 22.17 | 7,083,016 | +0.53(+2.46%) |
Jun 12, 2013 | 21.92 | 21.98 | 21.62 | 21.64 | 6,196,496 | -0.13(-0.58%) |
Jun 11, 2013 | 21.73 | 21.92 | 21.66 | 21.77 | 9,668,811 | -0.15(-0.69%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.88 | 21.92 | 7,590,689 | -0.09(-0.40%) |
Jun 07, 2013 | 21.95 | 22.09 | 21.75 | 22.01 | 9,610,941 | +0.18(+0.81%) |
Jun 06, 2013 | 21.29 | 21.90 | 21.14 | 21.83 | 9,268,187 | +0.53(+2.50%) |
Jun 05, 2013 | 21.46 | 21.52 | 21.21 | 21.30 | 6,241,345 | -0.24(-1.11%) |
Jun 04, 2013 | 21.80 | 21.89 | 21.39 | 21.54 | 6,504,478 | -0.23(-1.05%) |