Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.04 | 24.15 | 23.49 | 23.50 | 1,266,250 | -0.49(-2.03%) |
Aug 29, 2013 | 24.11 | 24.21 | 23.95 | 23.99 | 661,959 | -0.28(-1.16%) |
Aug 28, 2013 | 24.61 | 24.62 | 24.16 | 24.27 | 1,142,183 | -0.37(-1.52%) |
Aug 27, 2013 | 24.50 | 24.76 | 24.37 | 24.64 | 985,170 | +0.02(+0.09%) |
Aug 26, 2013 | 24.61 | 24.87 | 24.45 | 24.62 | 570,631 | +0.08(+0.32%) |
Aug 23, 2013 | 24.47 | 24.61 | 24.39 | 24.55 | 1,089,612 | +0.07(+0.29%) |
Aug 22, 2013 | 24.48 | 24.55 | 24.22 | 24.47 | 831,411 | -0.01(-0.06%) |
Aug 21, 2013 | 24.28 | 24.83 | 23.95 | 24.49 | 937,273 | +0.13(+0.55%) |
Aug 20, 2013 | 23.92 | 24.59 | 23.87 | 24.35 | 1,091,581 | +0.49(+2.04%) |
Aug 19, 2013 | 24.25 | 24.31 | 23.83 | 23.87 | 1,317,047 | -0.44(-1.83%) |
Aug 16, 2013 | 24.95 | 25.04 | 24.31 | 24.31 | 1,636,176 | -0.80(-3.17%) |
Aug 15, 2013 | 25.43 | 25.45 | 24.71 | 25.11 | 2,024,637 | -0.21(-0.84%) |
Aug 14, 2013 | 25.19 | 25.35 | 24.92 | 25.32 | 1,357,558 | +0.11(+0.45%) |
Aug 13, 2013 | 25.84 | 25.98 | 25.14 | 25.21 | 703,342 | -0.54(-2.11%) |
Aug 12, 2013 | 25.83 | 25.87 | 25.59 | 25.75 | 1,208,409 | -0.20(-0.78%) |
Aug 09, 2013 | 25.88 | 26.23 | 25.86 | 25.95 | 875,777 | -0.01(-0.03%) |
Aug 08, 2013 | 26.27 | 26.48 | 25.81 | 25.96 | 1,503,065 | -0.17(-0.64%) |
Aug 07, 2013 | 26.33 | 26.58 | 26.05 | 26.13 | 850,309 | -0.24(-0.90%) |
Aug 06, 2013 | 26.55 | 26.73 | 26.24 | 26.37 | 950,599 | -0.27(-1.00%) |
Aug 05, 2013 | 26.62 | 26.82 | 26.57 | 26.63 | 699,918 | -0.05(-0.18%) |
Aug 02, 2013 | 26.80 | 26.94 | 26.62 | 26.68 | 695,518 | -0.12(-0.44%) |
Aug 01, 2013 | 26.96 | 27.16 | 26.74 | 26.80 | 1,629,604 | -0.03(-0.13%) |
Jul 31, 2013 | 27.47 | 27.65 | 26.65 | 26.83 | 1,623,387 | -0.59(-2.14%) |
Jul 30, 2013 | 27.80 | 27.99 | 27.36 | 27.42 | 813,760 | -0.24(-0.86%) |
Jul 29, 2013 | 28.10 | 28.17 | 27.53 | 27.66 | 678,575 | -0.43(-1.52%) |
Jul 26, 2013 | 28.10 | 28.29 | 27.86 | 28.09 | 723,116 | -0.13(-0.47%) |
Jul 25, 2013 | 28.13 | 28.27 | 27.95 | 28.22 | 1,698,241 | -0.01(-0.02%) |
Jul 24, 2013 | 28.29 | 28.82 | 27.74 | 28.22 | 2,255,825 | -1.45(-4.87%) |
Jul 23, 2013 | 29.59 | 29.72 | 29.41 | 29.67 | 792,527 | +0.08(+0.26%) |
Jul 22, 2013 | 29.61 | 29.66 | 29.34 | 29.59 | 985,805 | +0.31(+1.07%) |
Jul 19, 2013 | 29.33 | 29.40 | 29.19 | 29.28 | 673,019 | -0.03(-0.10%) |
Jul 18, 2013 | 29.39 | 29.56 | 29.26 | 29.31 | 1,191,513 | +0.01(+0.05%) |
Jul 17, 2013 | 29.39 | 29.50 | 29.15 | 29.29 | 694,584 | +0.03(+0.12%) |
Jul 16, 2013 | 29.34 | 29.43 | 29.14 | 29.26 | 1,250,195 | -0.04(-0.14%) |
Jul 15, 2013 | 29.40 | 29.72 | 29.22 | 29.30 | 685,096 | -0.13(-0.45%) |
Jul 12, 2013 | 29.69 | 29.89 | 29.39 | 29.43 | 932,764 | -0.26(-0.87%) |
Jul 11, 2013 | 29.34 | 29.75 | 29.34 | 29.69 | 942,807 | +0.61(+2.09%) |
Jul 10, 2013 | 29.30 | 29.35 | 28.92 | 29.08 | 750,114 | -0.24(-0.81%) |
Jul 09, 2013 | 28.72 | 29.68 | 28.70 | 29.32 | 1,158,471 | +0.62(+2.17%) |
Jul 08, 2013 | 28.23 | 28.72 | 28.18 | 28.70 | 844,327 | +0.43(+1.51%) |
Jul 05, 2013 | 28.73 | 28.91 | 27.81 | 28.27 | 794,364 | -0.36(-1.24%) |
Jul 03, 2013 | 28.66 | 28.78 | 28.40 | 28.63 | 762,894 | -0.03(-0.10%) |
Jul 02, 2013 | 28.29 | 28.78 | 28.22 | 28.66 | 1,204,076 | +0.34(+1.21%) |
Jul 01, 2013 | 28.58 | 28.77 | 28.14 | 28.32 | 1,216,532 | -0.09(-0.32%) |
Jun 28, 2013 | 28.56 | 28.83 | 28.36 | 28.41 | 2,162,420 | -0.09(-0.32%) |
Jun 27, 2013 | 27.88 | 28.53 | 27.83 | 28.50 | 1,138,482 | +0.79(+2.85%) |
Jun 26, 2013 | 27.11 | 28.18 | 27.11 | 27.71 | 2,389,751 | +0.80(+2.96%) |
Jun 25, 2013 | 26.39 | 27.07 | 26.13 | 26.91 | 1,176,027 | +0.73(+2.77%) |
Jun 24, 2013 | 26.02 | 26.78 | 25.57 | 26.18 | 1,230,398 | -0.12(-0.45%) |
Jun 21, 2013 | 26.27 | 26.55 | 25.82 | 26.30 | 1,641,905 | +0.06(+0.24%) |
Jun 20, 2013 | 26.88 | 26.92 | 26.07 | 26.24 | 1,357,512 | -0.76(-2.82%) |
Jun 19, 2013 | 27.53 | 27.82 | 26.95 | 27.00 | 1,058,055 | -0.55(-2.00%) |
Jun 18, 2013 | 27.38 | 27.83 | 27.30 | 27.55 | 1,158,806 | +0.13(+0.48%) |
Jun 17, 2013 | 27.79 | 27.95 | 27.22 | 27.42 | 595,426 | -0.24(-0.86%) |
Jun 14, 2013 | 27.49 | 28.00 | 27.44 | 27.66 | 814,752 | +0.10(+0.38%) |
Jun 13, 2013 | 27.00 | 27.65 | 26.90 | 27.55 | 1,185,181 | +0.49(+1.81%) |
Jun 12, 2013 | 27.43 | 27.46 | 26.98 | 27.07 | 1,132,498 | -0.29(-1.05%) |
Jun 11, 2013 | 27.53 | 27.84 | 27.12 | 27.35 | 1,207,745 | -0.48(-1.73%) |
Jun 10, 2013 | 27.99 | 28.06 | 27.57 | 27.83 | 1,576,789 | -0.15(-0.52%) |
Jun 07, 2013 | 28.20 | 28.31 | 27.56 | 27.98 | 2,065,095 | -0.13(-0.45%) |
Jun 06, 2013 | 27.98 | 28.22 | 27.79 | 28.11 | 1,277,752 | +0.13(+0.45%) |
Jun 05, 2013 | 28.28 | 28.33 | 27.89 | 27.98 | 1,548,751 | -0.22(-0.79%) |
Jun 04, 2013 | 29.24 | 29.26 | 28.18 | 28.20 | 2,313,342 | -1.08(-3.70%) |