Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.32 | 26.66 | 26.21 | 26.50 | 7,151,550 | +0.30(+1.15%) |
Aug 29, 2013 | 25.99 | 26.41 | 25.88 | 26.20 | 4,883,806 | +0.16(+0.61%) |
Aug 28, 2013 | 25.97 | 26.26 | 25.89 | 26.05 | 4,996,683 | -0.02(-0.09%) |
Aug 27, 2013 | 25.77 | 26.26 | 25.75 | 26.07 | 5,526,362 | +0.10(+0.38%) |
Aug 26, 2013 | 27.25 | 27.27 | 25.86 | 25.97 | 10,835,768 | -1.34(-4.91%) |
Aug 23, 2013 | 27.24 | 27.36 | 26.91 | 27.31 | 4,002,703 | +0.16(+0.58%) |
Aug 22, 2013 | 27.39 | 27.48 | 27.03 | 27.15 | 3,978,708 | -0.17(-0.63%) |
Aug 21, 2013 | 27.56 | 27.65 | 27.30 | 27.33 | 4,087,072 | -0.22(-0.79%) |
Aug 20, 2013 | 27.45 | 27.69 | 27.33 | 27.54 | 3,565,426 | +0.15(+0.55%) |
Aug 19, 2013 | 27.72 | 27.80 | 27.36 | 27.39 | 4,240,855 | -0.50(-1.80%) |
Aug 16, 2013 | 27.66 | 27.95 | 27.63 | 27.89 | 4,587,001 | +0.16(+0.59%) |
Aug 15, 2013 | 28.61 | 28.73 | 27.66 | 27.73 | 6,863,047 | -1.13(-3.92%) |
Aug 14, 2013 | 28.89 | 29.06 | 28.72 | 28.86 | 4,989,831 | -0.07(-0.23%) |
Aug 13, 2013 | 28.85 | 28.94 | 28.69 | 28.93 | 4,703,788 | +0.05(+0.18%) |
Aug 12, 2013 | 28.64 | 28.90 | 28.42 | 28.88 | 4,817,369 | +0.13(+0.47%) |
Aug 09, 2013 | 28.61 | 28.82 | 28.49 | 28.74 | 3,686,926 | +0.06(+0.21%) |
Aug 08, 2013 | 28.43 | 28.75 | 28.35 | 28.68 | 5,356,430 | +0.40(+1.43%) |
Aug 07, 2013 | 28.27 | 28.44 | 27.95 | 28.28 | 4,321,694 | -0.10(-0.34%) |
Aug 06, 2013 | 27.60 | 28.59 | 27.24 | 28.37 | 8,977,013 | +0.02(+0.08%) |
Aug 05, 2013 | 28.06 | 28.37 | 27.87 | 28.35 | 7,528,155 | +0.22(+0.77%) |
Aug 02, 2013 | 27.73 | 28.13 | 27.57 | 28.13 | 4,922,081 | +0.29(+1.05%) |
Aug 01, 2013 | 27.50 | 27.85 | 27.45 | 27.84 | 4,809,371 | +0.53(+1.95%) |
Jul 31, 2013 | 27.11 | 27.48 | 26.94 | 27.31 | 5,741,484 | +0.34(+1.25%) |
Jul 30, 2013 | 27.21 | 27.44 | 26.94 | 26.97 | 4,422,351 | -0.25(-0.94%) |
Jul 29, 2013 | 27.36 | 27.60 | 27.21 | 27.23 | 3,305,779 | -0.23(-0.85%) |
Jul 26, 2013 | 27.26 | 27.48 | 27.13 | 27.46 | 2,404,046 | +0.02(+0.08%) |
Jul 25, 2013 | 27.04 | 27.52 | 26.83 | 27.44 | 4,330,505 | +0.43(+1.58%) |
Jul 24, 2013 | 27.43 | 27.43 | 26.97 | 27.01 | 3,398,714 | -0.37(-1.34%) |
Jul 23, 2013 | 27.02 | 27.45 | 26.99 | 27.38 | 4,166,382 | +0.29(+1.08%) |
Jul 22, 2013 | 27.39 | 27.47 | 26.99 | 27.09 | 4,431,437 | -0.38(-1.39%) |
Jul 19, 2013 | 27.10 | 27.56 | 26.93 | 27.47 | 6,056,528 | +0.67(+2.49%) |
Jul 18, 2013 | 26.73 | 26.92 | 26.64 | 26.80 | 2,869,175 | +0.08(+0.31%) |
Jul 17, 2013 | 26.79 | 27.02 | 26.60 | 26.72 | 2,437,133 | -0.02(-0.08%) |
Jul 16, 2013 | 27.04 | 27.10 | 26.64 | 26.74 | 5,581,903 | -0.38(-1.41%) |
Jul 15, 2013 | 27.21 | 27.24 | 27.04 | 27.12 | 3,061,428 | -0.07(-0.25%) |
Jul 12, 2013 | 27.09 | 27.22 | 27.00 | 27.19 | 2,722,959 | +0.09(+0.33%) |
Jul 11, 2013 | 27.06 | 27.16 | 26.89 | 27.10 | 4,527,438 | +0.22(+0.81%) |
Jul 10, 2013 | 26.76 | 26.95 | 26.63 | 26.88 | 2,896,163 | +0.13(+0.50%) |
Jul 09, 2013 | 26.56 | 26.91 | 26.48 | 26.75 | 6,373,868 | +0.27(+1.02%) |
Jul 08, 2013 | 26.12 | 26.51 | 26.05 | 26.48 | 3,806,406 | +0.36(+1.38%) |
Jul 05, 2013 | 26.14 | 26.21 | 25.87 | 26.12 | 2,687,474 | +0.05(+0.20%) |
Jul 03, 2013 | 25.89 | 26.07 | 25.84 | 26.07 | 2,033,106 | -0.05(-0.17%) |
Jul 02, 2013 | 25.74 | 26.33 | 25.70 | 26.11 | 5,246,587 | +0.39(+1.51%) |
Jul 01, 2013 | 25.54 | 25.98 | 25.54 | 25.72 | 4,866,450 | +0.33(+1.30%) |
Jun 28, 2013 | 25.14 | 25.63 | 25.09 | 25.39 | 6,131,118 | +0.15(+0.59%) |
Jun 27, 2013 | 25.30 | 25.48 | 25.20 | 25.24 | 2,863,873 | +0.10(+0.39%) |
Jun 26, 2013 | 25.03 | 25.26 | 24.93 | 25.15 | 5,341,552 | +0.31(+1.24%) |
Jun 25, 2013 | 24.95 | 24.95 | 24.60 | 24.84 | 4,232,345 | +0.18(+0.73%) |
Jun 24, 2013 | 24.52 | 24.96 | 24.49 | 24.66 | 4,036,424 | -0.12(-0.48%) |
Jun 21, 2013 | 24.72 | 25.08 | 24.54 | 24.78 | 8,378,148 | +0.36(+1.47%) |
Jun 20, 2013 | 24.70 | 24.81 | 24.41 | 24.42 | 5,077,793 | -0.49(-1.95%) |
Jun 19, 2013 | 25.36 | 25.54 | 24.89 | 24.91 | 5,679,637 | -0.43(-1.69%) |
Jun 18, 2013 | 24.88 | 25.36 | 24.88 | 25.33 | 3,696,346 | +0.42(+1.68%) |
Jun 17, 2013 | 24.88 | 25.09 | 24.73 | 24.91 | 3,186,514 | +0.14(+0.57%) |
Jun 14, 2013 | 24.94 | 25.23 | 24.73 | 24.77 | 3,022,326 | -0.23(-0.93%) |
Jun 13, 2013 | 24.61 | 25.06 | 24.41 | 25.00 | 3,835,645 | +0.37(+1.52%) |
Jun 12, 2013 | 24.97 | 25.08 | 24.50 | 24.63 | 4,972,602 | -0.17(-0.69%) |
Jun 11, 2013 | 24.56 | 24.91 | 24.46 | 24.80 | 4,493,578 | +0.02(+0.06%) |
Jun 10, 2013 | 24.73 | 24.90 | 24.53 | 24.79 | 3,767,301 | +0.14(+0.58%) |
Jun 07, 2013 | 24.70 | 24.91 | 24.49 | 24.64 | 3,994,470 | +0.19(+0.80%) |
Jun 06, 2013 | 24.50 | 24.51 | 24.13 | 24.45 | 3,358,016 | +0.04(+0.15%) |
Jun 05, 2013 | 24.64 | 24.67 | 24.32 | 24.41 | 4,658,888 | -0.30(-1.21%) |
Jun 04, 2013 | 24.48 | 24.82 | 24.43 | 24.71 | 4,552,571 | +0.26(+1.07%) |