Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.90 | 25.91 | 24.57 | 24.75 | 21,783,834 | -1.18(-4.53%) |
Aug 29, 2013 | 25.07 | 26.17 | 25.03 | 25.92 | 20,239,824 | +0.80(+3.17%) |
Aug 28, 2013 | 24.88 | 25.43 | 24.81 | 25.13 | 17,955,068 | +0.16(+0.63%) |
Aug 27, 2013 | 25.91 | 26.27 | 24.84 | 24.97 | 26,848,648 | -1.87(-6.98%) |
Aug 26, 2013 | 27.03 | 27.38 | 26.56 | 26.84 | 18,178,870 | -0.02(-0.06%) |
Aug 23, 2013 | 26.89 | 26.93 | 26.32 | 26.86 | 17,580,872 | +0.15(+0.57%) |
Aug 22, 2013 | 25.86 | 26.72 | 25.84 | 26.71 | 20,886,690 | +1.10(+4.29%) |
Aug 21, 2013 | 25.75 | 26.38 | 25.23 | 25.61 | 30,803,398 | -0.48(-1.85%) |
Aug 20, 2013 | 25.07 | 26.23 | 25.05 | 26.09 | 20,966,558 | +1.11(+4.44%) |
Aug 19, 2013 | 25.75 | 25.93 | 24.96 | 24.98 | 20,726,866 | -0.82(-3.18%) |
Aug 16, 2013 | 25.87 | 26.31 | 25.70 | 25.80 | 22,285,090 | -0.33(-1.25%) |
Aug 15, 2013 | 26.69 | 26.79 | 25.95 | 26.13 | 27,826,826 | -1.51(-5.48%) |
Aug 14, 2013 | 28.00 | 28.13 | 27.63 | 27.64 | 17,768,104 | -0.33(-1.18%) |
Aug 13, 2013 | 28.16 | 28.16 | 27.44 | 27.97 | 19,799,988 | -0.09(-0.32%) |
Aug 12, 2013 | 27.11 | 28.12 | 27.09 | 28.06 | 15,398,650 | +0.43(+1.54%) |
Aug 09, 2013 | 27.59 | 28.07 | 27.26 | 27.64 | 23,835,346 | -0.11(-0.41%) |
Aug 08, 2013 | 27.86 | 28.11 | 27.31 | 27.75 | 22,630,020 | +0.31(+1.14%) |
Aug 07, 2013 | 27.73 | 27.91 | 27.22 | 27.44 | 18,567,582 | -0.56(-2.00%) |
Aug 06, 2013 | 28.63 | 28.72 | 27.77 | 28.00 | 21,684,980 | -0.87(-3.01%) |
Aug 05, 2013 | 28.49 | 28.96 | 28.38 | 28.87 | 15,571,605 | +0.25(+0.88%) |
Aug 02, 2013 | 28.23 | 28.67 | 28.11 | 28.61 | 18,526,994 | +0.11(+0.38%) |
Aug 01, 2013 | 28.21 | 28.73 | 28.08 | 28.50 | 15,371,375 | +1.06(+3.87%) |
Jul 31, 2013 | 27.58 | 28.19 | 27.36 | 27.44 | 19,648,064 | +0.16(+0.57%) |
Jul 30, 2013 | 27.43 | 27.58 | 26.97 | 27.29 | 16,018,200 | +0.09(+0.31%) |
Jul 29, 2013 | 27.56 | 27.89 | 26.90 | 27.20 | 16,752,310 | -0.55(-2.00%) |
Jul 26, 2013 | 27.65 | 27.83 | 27.18 | 27.76 | 19,341,372 | -0.43(-1.51%) |
Jul 25, 2013 | 27.27 | 28.20 | 27.17 | 28.18 | 16,833,224 | +0.82(+3.00%) |
Jul 24, 2013 | 28.44 | 28.50 | 27.26 | 27.36 | 22,854,338 | -0.72(-2.55%) |
Jul 23, 2013 | 28.42 | 28.47 | 27.92 | 28.08 | 16,155,478 | -0.08(-0.30%) |
Jul 22, 2013 | 27.98 | 28.31 | 27.82 | 28.16 | 17,152,278 | +0.25(+0.89%) |
Jul 19, 2013 | 27.74 | 27.95 | 27.49 | 27.91 | 12,608,630 | +0.08(+0.30%) |
Jul 18, 2013 | 27.50 | 28.17 | 27.44 | 27.83 | 15,245,981 | +0.59(+2.17%) |
Jul 17, 2013 | 27.43 | 27.66 | 27.13 | 27.24 | 20,102,246 | +0.28(+1.04%) |
Jul 16, 2013 | 27.42 | 27.46 | 26.78 | 26.96 | 18,323,370 | -0.39(-1.44%) |
Jul 15, 2013 | 26.90 | 27.46 | 26.81 | 27.35 | 15,927,799 | +0.60(+2.25%) |
Jul 12, 2013 | 26.51 | 27.01 | 26.51 | 26.75 | 19,345,378 | +0.25(+0.95%) |
Jul 11, 2013 | 26.48 | 26.61 | 26.11 | 26.50 | 21,448,906 | +0.86(+3.36%) |
Jul 10, 2013 | 25.41 | 25.68 | 25.21 | 25.64 | 20,395,076 | +0.25(+0.99%) |
Jul 09, 2013 | 25.19 | 25.54 | 24.97 | 25.39 | 17,899,568 | +0.62(+2.51%) |
Jul 08, 2013 | 24.76 | 24.98 | 24.58 | 24.77 | 18,211,434 | +0.35(+1.44%) |
Jul 05, 2013 | 24.21 | 24.47 | 23.45 | 24.42 | 19,959,368 | +0.92(+3.93%) |
Jul 03, 2013 | 23.03 | 23.69 | 22.94 | 23.49 | 11,867,901 | +0.20(+0.88%) |
Jul 02, 2013 | 23.34 | 23.82 | 22.84 | 23.29 | 21,047,636 | -0.09(-0.41%) |
Jul 01, 2013 | 22.70 | 23.69 | 22.70 | 23.38 | 19,789,598 | +1.07(+4.80%) |
Jun 28, 2013 | 22.52 | 22.91 | 22.19 | 22.31 | 18,241,026 | +0.67(+3.09%) |
Jun 26, 2013 | 21.94 | 22.00 | 21.36 | 21.64 | 26,721,324 | +0.29(+1.38%) |
Jun 25, 2013 | 21.33 | 21.48 | 20.87 | 21.35 | 34,490,228 | +0.62(+2.97%) |
Jun 24, 2013 | 20.87 | 21.29 | 20.17 | 20.73 | 45,939,152 | -0.88(-4.08%) |
Jun 21, 2013 | 21.39 | 21.74 | 20.71 | 21.61 | 40,132,716 | +0.20(+0.95%) |
Jun 20, 2013 | 22.16 | 22.27 | 21.15 | 21.41 | 53,104,348 | -1.86(-8.00%) |
Jun 19, 2013 | 24.13 | 24.27 | 23.18 | 23.27 | 32,461,108 | -0.84(-3.48%) |
Jun 18, 2013 | 23.44 | 24.33 | 23.39 | 24.11 | 19,191,002 | +0.80(+3.41%) |
Jun 17, 2013 | 23.48 | 23.67 | 22.90 | 23.32 | 19,571,240 | +0.45(+1.97%) |
Jun 14, 2013 | 23.28 | 23.52 | 22.68 | 22.87 | 20,173,668 | -0.54(-2.33%) |
Jun 13, 2013 | 22.22 | 23.56 | 21.98 | 23.41 | 23,678,598 | +1.17(+5.24%) |
Jun 12, 2013 | 23.34 | 23.45 | 22.16 | 22.25 | 35,288,084 | -0.65(-2.84%) |
Jun 11, 2013 | 22.89 | 23.45 | 22.31 | 22.89 | 24,921,318 | -0.78(-3.30%) |
Jun 10, 2013 | 23.57 | 23.69 | 22.99 | 23.68 | 21,037,182 | +0.44(+1.88%) |
Jun 07, 2013 | 23.06 | 23.44 | 22.64 | 23.24 | 22,310,242 | +0.49(+2.15%) |
Jun 06, 2013 | 22.01 | 22.75 | 21.59 | 22.75 | 28,872,574 | +0.76(+3.47%) |
Jun 05, 2013 | 22.86 | 22.95 | 21.87 | 21.99 | 28,528,382 | -0.94(-4.09%) |
Jun 04, 2013 | 23.65 | 24.02 | 22.41 | 22.93 | 30,978,300 | -0.73(-3.07%) |