Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.83 | 23.83 | 23.41 | 23.53 | 3,397,719 | -0.27(-1.14%) |
Aug 29, 2013 | 23.49 | 24.05 | 23.35 | 23.80 | 3,429,944 | +0.25(+1.08%) |
Aug 28, 2013 | 23.46 | 23.73 | 23.26 | 23.55 | 4,552,268 | +0.08(+0.34%) |
Aug 27, 2013 | 23.72 | 23.75 | 23.45 | 23.47 | 8,105,272 | -0.70(-2.88%) |
Aug 26, 2013 | 24.23 | 24.34 | 24.01 | 24.17 | 2,865,872 | -0.08(-0.33%) |
Aug 23, 2013 | 24.32 | 24.36 | 24.07 | 24.25 | 2,409,025 | -0.02(-0.07%) |
Aug 22, 2013 | 24.13 | 24.43 | 23.98 | 24.26 | 2,877,678 | +0.20(+0.82%) |
Aug 21, 2013 | 24.11 | 24.35 | 23.87 | 24.06 | 4,380,128 | -0.10(-0.43%) |
Aug 20, 2013 | 24.09 | 24.32 | 23.80 | 24.17 | 3,627,185 | +0.08(+0.33%) |
Aug 19, 2013 | 24.33 | 24.36 | 24.06 | 24.09 | 4,378,622 | -0.31(-1.26%) |
Aug 16, 2013 | 24.36 | 24.65 | 24.26 | 24.40 | 5,235,795 | -0.07(-0.29%) |
Aug 15, 2013 | 24.44 | 24.60 | 24.27 | 24.47 | 3,791,075 | -0.26(-1.06%) |
Aug 14, 2013 | 24.89 | 24.98 | 24.67 | 24.73 | 3,447,180 | -0.19(-0.76%) |
Aug 13, 2013 | 24.70 | 25.02 | 24.40 | 24.92 | 3,432,001 | +0.36(+1.48%) |
Aug 12, 2013 | 24.57 | 24.70 | 24.33 | 24.55 | 3,814,856 | -0.21(-0.86%) |
Aug 09, 2013 | 24.72 | 24.91 | 24.61 | 24.77 | 2,886,691 | +0.00(+0.00%) |
Aug 08, 2013 | 24.98 | 25.21 | 24.36 | 24.77 | 7,566,344 | -0.04(-0.16%) |
Aug 07, 2013 | 24.87 | 25.01 | 24.62 | 24.81 | 3,688,746 | -0.21(-0.82%) |
Aug 06, 2013 | 25.14 | 25.21 | 24.77 | 25.01 | 6,015,648 | -0.21(-0.82%) |
Aug 05, 2013 | 25.30 | 25.48 | 25.09 | 25.22 | 4,338,433 | -0.12(-0.47%) |
Aug 02, 2013 | 25.28 | 25.38 | 25.08 | 25.34 | 5,541,297 | +0.07(+0.28%) |
Aug 01, 2013 | 24.69 | 25.38 | 24.69 | 25.27 | 6,491,789 | +0.85(+3.50%) |
Jul 31, 2013 | 24.19 | 24.64 | 24.15 | 24.41 | 7,745,519 | +0.24(+0.98%) |
Jul 30, 2013 | 24.36 | 24.99 | 23.90 | 24.17 | 10,592,293 | -0.17(-0.72%) |
Jul 29, 2013 | 24.44 | 24.59 | 24.23 | 24.35 | 10,045,893 | -0.46(-1.85%) |
Jul 26, 2013 | 24.63 | 24.85 | 24.46 | 24.81 | 3,630,807 | -0.04(-0.16%) |
Jul 25, 2013 | 24.69 | 24.85 | 24.43 | 24.85 | 3,779,133 | +0.16(+0.64%) |
Jul 24, 2013 | 25.08 | 25.15 | 24.64 | 24.69 | 5,251,246 | -0.28(-1.14%) |
Jul 23, 2013 | 25.54 | 25.57 | 24.92 | 24.97 | 3,619,958 | -0.43(-1.68%) |
Jul 22, 2013 | 25.04 | 25.42 | 25.00 | 25.40 | 3,828,191 | +0.29(+1.17%) |
Jul 19, 2013 | 25.31 | 25.31 | 24.80 | 25.11 | 5,884,704 | -0.15(-0.60%) |
Jul 18, 2013 | 25.05 | 25.32 | 24.96 | 25.26 | 7,419,837 | +0.28(+1.14%) |
Jul 17, 2013 | 25.27 | 25.35 | 24.87 | 24.97 | 5,695,107 | -0.18(-0.72%) |
Jul 16, 2013 | 25.35 | 25.43 | 24.93 | 25.15 | 2,734,407 | -0.16(-0.62%) |
Jul 15, 2013 | 25.27 | 25.46 | 25.11 | 25.31 | 4,518,493 | -0.17(-0.65%) |
Jul 12, 2013 | 25.15 | 25.50 | 25.12 | 25.48 | 4,108,644 | +0.32(+1.26%) |
Jul 11, 2013 | 25.38 | 25.41 | 24.89 | 25.16 | 5,580,752 | +0.03(+0.13%) |
Jul 10, 2013 | 24.93 | 25.17 | 24.81 | 25.13 | 6,353,164 | +0.17(+0.70%) |
Jul 09, 2013 | 25.09 | 25.15 | 24.76 | 24.96 | 8,164,775 | +0.09(+0.35%) |
Jul 08, 2013 | 24.94 | 25.06 | 24.74 | 24.87 | 5,292,014 | +0.06(+0.25%) |
Jul 05, 2013 | 24.26 | 24.81 | 24.17 | 24.81 | 3,867,494 | +0.85(+3.53%) |
Jul 03, 2013 | 24.28 | 24.28 | 23.70 | 23.96 | 8,685,753 | -0.49(-2.01%) |
Jul 02, 2013 | 24.74 | 24.91 | 24.36 | 24.45 | 4,692,932 | -0.23(-0.93%) |
Jul 01, 2013 | 24.68 | 24.90 | 24.55 | 24.68 | 5,121,755 | +0.22(+0.91%) |
Jun 28, 2013 | 24.60 | 24.62 | 24.28 | 24.46 | 9,093,790 | -0.25(-0.99%) |
Jun 27, 2013 | 23.94 | 24.80 | 23.94 | 24.70 | 9,710,544 | +0.98(+4.13%) |
Jun 26, 2013 | 24.15 | 24.36 | 23.47 | 23.72 | 15,272,398 | +0.64(+2.78%) |
Jun 25, 2013 | 22.88 | 23.39 | 22.79 | 23.08 | 11,482,402 | +0.41(+1.81%) |
Jun 24, 2013 | 22.86 | 22.88 | 22.18 | 22.67 | 7,716,063 | -0.56(-2.42%) |
Jun 21, 2013 | 23.65 | 23.72 | 23.00 | 23.23 | 12,061,117 | -0.23(-0.98%) |
Jun 20, 2013 | 23.20 | 23.88 | 23.07 | 23.46 | 8,818,611 | -0.02(-0.10%) |
Jun 19, 2013 | 23.83 | 23.95 | 23.39 | 23.49 | 8,194,699 | -0.52(-2.17%) |
Jun 18, 2013 | 23.57 | 24.01 | 23.53 | 24.01 | 3,634,941 | +0.50(+2.12%) |
Jun 17, 2013 | 23.38 | 23.72 | 23.35 | 23.51 | 5,854,648 | +0.41(+1.78%) |
Jun 14, 2013 | 23.75 | 23.77 | 23.04 | 23.10 | 5,304,787 | -0.67(-2.83%) |
Jun 13, 2013 | 23.24 | 23.78 | 22.98 | 23.77 | 5,595,731 | +0.49(+2.11%) |
Jun 12, 2013 | 23.75 | 23.89 | 23.22 | 23.28 | 5,403,919 | -0.26(-1.11%) |
Jun 11, 2013 | 23.94 | 24.15 | 23.53 | 23.54 | 5,621,502 | -0.78(-3.19%) |
Jun 10, 2013 | 24.21 | 24.33 | 23.94 | 24.32 | 5,923,303 | +0.19(+0.79%) |
Jun 07, 2013 | 23.48 | 24.13 | 23.41 | 24.13 | 6,325,508 | +0.80(+3.43%) |
Jun 06, 2013 | 22.96 | 23.44 | 22.71 | 23.33 | 7,583,499 | +0.40(+1.72%) |
Jun 05, 2013 | 23.46 | 23.51 | 22.88 | 22.93 | 7,326,883 | -0.59(-2.49%) |
Jun 04, 2013 | 23.67 | 24.09 | 23.40 | 23.52 | 5,332,388 | -0.15(-0.64%) |