Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.73 | 25.33 | 24.65 | 25.04 | 9,697,924 | -0.05(-0.19%) |
Aug 29, 2013 | 24.54 | 25.32 | 24.21 | 25.09 | 11,969,981 | +0.39(+1.56%) |
Aug 28, 2013 | 25.51 | 25.98 | 24.61 | 24.70 | 12,361,424 | -0.61(-2.40%) |
Aug 27, 2013 | 26.86 | 27.01 | 25.24 | 25.31 | 12,784,275 | -0.93(-3.54%) |
Aug 26, 2013 | 26.16 | 26.67 | 25.83 | 26.24 | 9,487,356 | +0.23(+0.88%) |
Aug 23, 2013 | 25.33 | 26.51 | 25.28 | 26.01 | 9,014,424 | +0.65(+2.58%) |
Aug 22, 2013 | 25.47 | 25.97 | 25.23 | 25.35 | 8,270,425 | +0.26(+1.04%) |
Aug 21, 2013 | 25.68 | 25.83 | 25.08 | 25.09 | 8,368,309 | -0.76(-2.96%) |
Aug 20, 2013 | 25.26 | 26.10 | 25.17 | 25.86 | 9,101,534 | +0.58(+2.28%) |
Aug 19, 2013 | 25.51 | 25.83 | 25.15 | 25.28 | 8,615,541 | -0.24(-0.93%) |
Aug 16, 2013 | 26.28 | 26.72 | 25.33 | 25.52 | 16,631,197 | -0.66(-2.53%) |
Aug 15, 2013 | 24.90 | 26.30 | 24.79 | 26.18 | 17,445,072 | +1.01(+4.01%) |
Aug 14, 2013 | 23.90 | 25.30 | 23.82 | 25.17 | 15,646,023 | +1.47(+6.18%) |
Aug 13, 2013 | 24.24 | 24.24 | 23.53 | 23.71 | 10,023,924 | -0.65(-2.65%) |
Aug 12, 2013 | 23.95 | 24.62 | 23.88 | 24.35 | 14,650,513 | +1.10(+4.71%) |
Aug 09, 2013 | 22.64 | 23.47 | 22.23 | 23.26 | 12,959,491 | +0.58(+2.54%) |
Aug 08, 2013 | 21.12 | 22.88 | 21.06 | 22.68 | 17,265,922 | +1.81(+8.69%) |
Aug 07, 2013 | 20.97 | 21.31 | 20.83 | 20.87 | 10,503,420 | -0.12(-0.56%) |
Aug 06, 2013 | 22.15 | 22.19 | 20.97 | 20.99 | 16,403,142 | -1.46(-6.50%) |
Aug 05, 2013 | 22.69 | 22.98 | 22.36 | 22.45 | 8,367,576 | -0.24(-1.08%) |
Aug 02, 2013 | 23.33 | 23.78 | 22.63 | 22.69 | 11,931,184 | -0.63(-2.70%) |
Aug 01, 2013 | 23.83 | 23.92 | 23.25 | 23.32 | 10,343,889 | -0.32(-1.37%) |
Jul 31, 2013 | 23.67 | 24.10 | 23.20 | 23.64 | 12,009,187 | -0.12(-0.50%) |
Jul 30, 2013 | 23.56 | 23.91 | 23.34 | 23.76 | 8,953,051 | +0.03(+0.13%) |
Jul 29, 2013 | 23.94 | 24.04 | 23.33 | 23.73 | 12,136,163 | -0.21(-0.89%) |
Jul 26, 2013 | 23.20 | 23.99 | 22.46 | 23.94 | 13,628,461 | +0.35(+1.50%) |
Jul 25, 2013 | 23.15 | 24.21 | 23.06 | 23.59 | 11,031,719 | +0.25(+1.08%) |
Jul 24, 2013 | 24.46 | 24.47 | 22.93 | 23.34 | 11,701,199 | -1.21(-4.91%) |
Jul 23, 2013 | 23.91 | 24.76 | 23.69 | 24.54 | 11,365,700 | +0.62(+2.60%) |
Jul 22, 2013 | 23.63 | 24.18 | 23.45 | 23.92 | 11,754,761 | +1.31(+5.79%) |
Jul 19, 2013 | 22.41 | 22.82 | 22.23 | 22.61 | 11,059,647 | +0.50(+2.25%) |
Jul 18, 2013 | 22.31 | 22.42 | 21.88 | 22.12 | 6,870,322 | -0.01(-0.04%) |
Jul 17, 2013 | 22.57 | 22.86 | 22.07 | 22.12 | 9,522,611 | -0.30(-1.34%) |
Jul 16, 2013 | 21.89 | 22.65 | 21.86 | 22.42 | 11,976,709 | +0.69(+3.19%) |
Jul 15, 2013 | 21.71 | 21.82 | 21.41 | 21.73 | 7,346,496 | +0.11(+0.51%) |
Jul 12, 2013 | 22.02 | 22.02 | 21.38 | 21.62 | 9,868,489 | -0.54(-2.45%) |
Jul 11, 2013 | 21.81 | 22.30 | 21.60 | 22.16 | 16,150,359 | +1.19(+5.67%) |
Jul 10, 2013 | 21.35 | 21.43 | 20.86 | 20.97 | 14,481,707 | -0.36(-1.70%) |
Jul 09, 2013 | 21.45 | 21.37 | 21.11 | 21.34 | 16,151,085 | +0.04(+0.19%) |
Jul 08, 2013 | 22.20 | 22.27 | 21.28 | 21.30 | 13,013,235 | -0.60(-2.74%) |
Jul 05, 2013 | 22.15 | 22.16 | 21.26 | 21.89 | 12,735,355 | -0.98(-4.27%) |
Jul 03, 2013 | 23.17 | 23.49 | 22.72 | 22.87 | 7,745,192 | -0.12(-0.51%) |
Jul 02, 2013 | 23.57 | 23.74 | 22.74 | 22.99 | 13,146,222 | -0.80(-3.35%) |
Jul 01, 2013 | 23.89 | 24.19 | 22.98 | 23.79 | 15,775,323 | +0.18(+0.77%) |
Jun 28, 2013 | 21.74 | 23.84 | 21.63 | 23.61 | 27,088,652 | +1.77(+8.08%) |
Jun 27, 2013 | 21.76 | 22.25 | 21.53 | 21.84 | 16,370,502 | +0.39(+1.80%) |
Jun 26, 2013 | 22.03 | 22.13 | 21.34 | 21.45 | 18,970,556 | -1.35(-5.91%) |
Jun 25, 2013 | 23.00 | 23.21 | 22.39 | 22.80 | 11,466,870 | -0.07(-0.31%) |
Jun 24, 2013 | 23.21 | 23.35 | 22.79 | 22.87 | 12,974,545 | -0.81(-3.43%) |
Jun 21, 2013 | 23.64 | 23.94 | 22.74 | 23.68 | 18,884,508 | +0.24(+1.01%) |
Jun 20, 2013 | 24.23 | 24.30 | 23.17 | 23.45 | 21,252,358 | -1.69(-6.74%) |
Jun 19, 2013 | 25.71 | 26.19 | 25.08 | 25.14 | 8,727,065 | -0.54(-2.12%) |
Jun 18, 2013 | 26.19 | 26.22 | 25.20 | 25.69 | 8,639,289 | -0.67(-2.54%) |
Jun 17, 2013 | 26.20 | 26.51 | 26.13 | 26.36 | 5,347,774 | +0.20(+0.75%) |
Jun 14, 2013 | 26.65 | 26.71 | 26.02 | 26.16 | 5,604,906 | -0.37(-1.40%) |
Jun 13, 2013 | 26.05 | 26.56 | 25.78 | 26.53 | 7,482,583 | +0.26(+0.99%) |
Jun 12, 2013 | 25.96 | 26.43 | 25.73 | 26.27 | 8,088,219 | +0.41(+1.59%) |
Jun 11, 2013 | 26.27 | 26.58 | 25.82 | 25.86 | 7,895,638 | -0.86(-3.22%) |
Jun 10, 2013 | 26.54 | 26.92 | 26.35 | 26.72 | 6,489,679 | +0.11(+0.41%) |
Jun 07, 2013 | 26.84 | 26.85 | 26.29 | 26.61 | 8,265,843 | -0.66(-2.40%) |
Jun 06, 2013 | 26.88 | 27.57 | 26.82 | 27.26 | 9,155,266 | +0.27(+1.01%) |
Jun 05, 2013 | 26.96 | 27.41 | 26.65 | 26.99 | 8,733,002 | +0.12(+0.44%) |
Jun 04, 2013 | 26.89 | 27.01 | 26.19 | 26.87 | 8,461,399 | -0.34(-1.23%) |