Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.46 | 25.11 | 24.25 | 24.58 | 7,775,512 | -0.35(-1.40%) |
Aug 29, 2013 | 24.40 | 25.26 | 23.96 | 24.93 | 10,908,574 | +0.35(+1.42%) |
Aug 28, 2013 | 25.16 | 25.79 | 24.48 | 24.58 | 10,740,917 | -0.34(-1.37%) |
Aug 27, 2013 | 26.63 | 26.79 | 24.91 | 24.92 | 13,330,245 | -1.12(-4.32%) |
Aug 26, 2013 | 26.13 | 26.43 | 25.62 | 26.05 | 7,196,052 | +0.20(+0.77%) |
Aug 23, 2013 | 25.32 | 26.20 | 25.29 | 25.85 | 8,982,585 | +0.49(+1.94%) |
Aug 22, 2013 | 25.36 | 25.87 | 25.09 | 25.36 | 7,166,362 | +0.26(+1.03%) |
Aug 21, 2013 | 25.99 | 26.05 | 25.08 | 25.10 | 11,644,245 | -1.25(-4.74%) |
Aug 20, 2013 | 25.66 | 26.59 | 25.58 | 26.35 | 8,650,165 | +0.64(+2.50%) |
Aug 19, 2013 | 25.79 | 26.24 | 25.58 | 25.70 | 9,194,586 | -0.10(-0.39%) |
Aug 16, 2013 | 26.19 | 26.58 | 25.51 | 25.80 | 12,439,205 | -0.17(-0.64%) |
Aug 15, 2013 | 24.08 | 26.07 | 23.92 | 25.97 | 15,432,691 | +1.51(+6.18%) |
Aug 14, 2013 | 23.54 | 24.73 | 23.54 | 24.46 | 10,108,311 | +0.91(+3.88%) |
Aug 13, 2013 | 23.72 | 24.18 | 23.37 | 23.54 | 7,790,713 | -0.30(-1.25%) |
Aug 12, 2013 | 23.41 | 24.08 | 23.38 | 23.84 | 12,606,169 | +1.28(+5.67%) |
Aug 09, 2013 | 22.31 | 22.91 | 21.88 | 22.56 | 9,344,606 | +0.16(+0.70%) |
Aug 08, 2013 | 21.17 | 22.45 | 21.04 | 22.41 | 11,427,112 | +1.59(+7.62%) |
Aug 07, 2013 | 20.81 | 21.32 | 20.65 | 20.82 | 7,032,482 | -0.19(-0.91%) |
Aug 06, 2013 | 21.61 | 21.63 | 20.98 | 21.01 | 9,335,975 | -1.15(-5.17%) |
Aug 05, 2013 | 22.40 | 22.71 | 22.06 | 22.16 | 4,996,120 | -0.20(-0.89%) |
Aug 02, 2013 | 22.80 | 23.01 | 22.27 | 22.36 | 8,060,454 | -0.44(-1.93%) |
Aug 01, 2013 | 23.61 | 23.65 | 22.78 | 22.80 | 7,954,361 | -0.65(-2.76%) |
Jul 31, 2013 | 23.53 | 24.13 | 23.01 | 23.44 | 10,908,821 | -0.05(-0.21%) |
Jul 30, 2013 | 23.78 | 23.84 | 23.11 | 23.49 | 8,556,850 | -0.27(-1.12%) |
Jul 29, 2013 | 23.86 | 24.14 | 23.61 | 23.76 | 6,484,235 | -0.11(-0.45%) |
Jul 26, 2013 | 23.05 | 23.89 | 22.85 | 23.87 | 8,402,509 | +0.50(+2.13%) |
Jul 25, 2013 | 23.08 | 23.75 | 22.94 | 23.37 | 12,712,919 | -0.18(-0.78%) |
Jul 24, 2013 | 24.47 | 24.58 | 23.09 | 23.55 | 12,876,041 | -1.20(-4.86%) |
Jul 23, 2013 | 24.02 | 24.79 | 23.78 | 24.76 | 11,777,753 | +0.75(+3.11%) |
Jul 22, 2013 | 23.57 | 24.32 | 23.47 | 24.01 | 14,446,749 | +1.31(+5.78%) |
Jul 19, 2013 | 22.12 | 22.71 | 22.00 | 22.70 | 8,123,234 | +0.81(+3.68%) |
Jul 18, 2013 | 22.27 | 22.37 | 21.83 | 21.89 | 6,108,275 | -0.18(-0.83%) |
Jul 17, 2013 | 22.52 | 22.93 | 21.97 | 22.07 | 9,586,936 | -0.48(-2.14%) |
Jul 16, 2013 | 21.41 | 22.56 | 21.39 | 22.56 | 10,865,806 | +1.25(+5.85%) |
Jul 15, 2013 | 21.33 | 21.53 | 21.08 | 21.31 | 4,931,798 | +0.04(+0.19%) |
Jul 12, 2013 | 21.46 | 21.61 | 20.94 | 21.27 | 7,387,053 | -0.37(-1.72%) |
Jul 11, 2013 | 20.96 | 21.67 | 20.92 | 21.64 | 10,315,065 | +1.66(+8.32%) |
Jul 10, 2013 | 20.11 | 20.40 | 19.72 | 19.98 | 7,249,386 | -0.02(-0.08%) |
Jul 09, 2013 | 19.85 | 20.08 | 19.81 | 19.99 | 8,594,956 | +0.48(+2.46%) |
Jul 08, 2013 | 20.31 | 20.41 | 19.46 | 19.51 | 9,093,061 | -0.41(-2.03%) |
Jul 05, 2013 | 19.94 | 19.95 | 19.20 | 19.92 | 11,098,066 | -0.66(-3.22%) |
Jul 03, 2013 | 20.08 | 20.68 | 19.99 | 20.58 | 7,140,018 | +0.72(+3.62%) |
Jul 02, 2013 | 20.65 | 20.78 | 19.69 | 19.86 | 12,756,121 | -1.21(-5.73%) |
Jul 01, 2013 | 20.66 | 21.31 | 20.08 | 21.07 | 12,857,369 | +0.61(+2.99%) |
Jun 28, 2013 | 18.60 | 20.51 | 18.56 | 20.46 | 16,878,206 | +1.60(+8.51%) |
Jun 27, 2013 | 18.74 | 19.06 | 18.64 | 18.85 | 12,862,720 | +0.36(+1.97%) |
Jun 26, 2013 | 18.50 | 18.93 | 18.38 | 18.49 | 15,015,895 | -0.90(-4.65%) |
Jun 25, 2013 | 19.55 | 19.74 | 19.06 | 19.39 | 9,079,584 | -0.12(-0.59%) |
Jun 24, 2013 | 19.75 | 20.13 | 19.41 | 19.50 | 12,828,732 | -0.84(-4.11%) |
Jun 21, 2013 | 19.90 | 20.35 | 19.41 | 20.34 | 14,847,850 | +0.53(+2.67%) |
Jun 20, 2013 | 20.49 | 20.63 | 19.50 | 19.81 | 18,999,032 | -1.86(-8.59%) |
Jun 19, 2013 | 22.45 | 22.55 | 21.61 | 21.67 | 8,024,349 | -0.78(-3.46%) |
Jun 18, 2013 | 22.81 | 22.95 | 22.29 | 22.45 | 6,920,334 | -0.52(-2.26%) |
Jun 17, 2013 | 22.82 | 23.08 | 22.75 | 22.97 | 5,202,040 | +0.11(+0.47%) |
Jun 14, 2013 | 23.59 | 23.60 | 22.81 | 22.86 | 6,757,958 | -0.60(-2.56%) |
Jun 13, 2013 | 22.88 | 23.47 | 22.81 | 23.46 | 7,165,801 | +0.36(+1.57%) |
Jun 12, 2013 | 22.87 | 23.53 | 22.71 | 23.10 | 7,719,668 | +0.21(+0.94%) |
Jun 11, 2013 | 22.93 | 23.31 | 22.85 | 22.89 | 7,454,838 | -0.72(-3.04%) |
Jun 10, 2013 | 23.44 | 23.79 | 23.03 | 23.60 | 5,155,892 | +0.07(+0.32%) |
Jun 07, 2013 | 24.01 | 24.13 | 23.32 | 23.53 | 9,256,037 | -1.09(-4.42%) |
Jun 06, 2013 | 24.11 | 24.76 | 24.00 | 24.62 | 7,467,606 | +0.42(+1.74%) |
Jun 05, 2013 | 24.25 | 24.71 | 23.92 | 24.20 | 6,085,572 | -0.02(-0.07%) |
Jun 04, 2013 | 24.27 | 24.36 | 23.73 | 24.21 | 6,159,709 | -0.44(-1.77%) |