Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.99 | 24.00 | 23.70 | 23.86 | 1,434,114 | -0.09(-0.36%) |
Aug 29, 2013 | 23.66 | 24.09 | 23.65 | 23.95 | 898,243 | +0.25(+1.06%) |
Aug 28, 2013 | 23.68 | 23.82 | 23.64 | 23.70 | 1,956,478 | +0.03(+0.12%) |
Aug 27, 2013 | 23.66 | 23.83 | 23.60 | 23.67 | 2,659,483 | -0.26(-1.07%) |
Aug 26, 2013 | 23.90 | 24.18 | 23.84 | 23.92 | 1,165,018 | +0.08(+0.34%) |
Aug 23, 2013 | 23.95 | 23.95 | 23.70 | 23.84 | 3,239,579 | -0.06(-0.26%) |
Aug 22, 2013 | 23.95 | 24.16 | 23.74 | 23.91 | 1,984,560 | -0.09(-0.38%) |
Aug 21, 2013 | 24.24 | 24.31 | 23.96 | 24.00 | 2,273,451 | -0.33(-1.34%) |
Aug 20, 2013 | 24.08 | 24.42 | 23.99 | 24.32 | 1,039,966 | +0.26(+1.09%) |
Aug 19, 2013 | 24.28 | 24.35 | 24.06 | 24.06 | 975,336 | -0.29(-1.17%) |
Aug 16, 2013 | 24.35 | 24.52 | 24.21 | 24.35 | 875,345 | -0.03(-0.14%) |
Aug 15, 2013 | 24.69 | 24.73 | 24.27 | 24.38 | 1,437,415 | -0.56(-2.24%) |
Aug 14, 2013 | 25.16 | 25.22 | 24.90 | 24.94 | 1,204,438 | -0.20(-0.79%) |
Aug 13, 2013 | 25.03 | 25.21 | 24.97 | 25.14 | 1,354,242 | +0.22(+0.87%) |
Aug 12, 2013 | 25.04 | 25.13 | 24.80 | 24.92 | 1,683,713 | -0.22(-0.86%) |
Aug 09, 2013 | 25.09 | 25.39 | 25.09 | 25.14 | 1,321,319 | +0.03(+0.14%) |
Aug 08, 2013 | 25.34 | 25.48 | 25.05 | 25.11 | 1,198,768 | -0.06(-0.25%) |
Aug 07, 2013 | 25.19 | 25.27 | 25.00 | 25.17 | 1,412,052 | -0.02(-0.07%) |
Aug 06, 2013 | 25.47 | 25.55 | 25.07 | 25.19 | 1,611,693 | -0.34(-1.32%) |
Aug 05, 2013 | 25.58 | 25.76 | 25.43 | 25.52 | 1,361,524 | -0.15(-0.60%) |
Aug 02, 2013 | 25.57 | 25.69 | 25.46 | 25.68 | 1,293,082 | -0.03(-0.13%) |
Aug 01, 2013 | 25.08 | 25.98 | 25.07 | 25.71 | 2,530,888 | +0.57(+2.27%) |
Jul 31, 2013 | 25.02 | 25.35 | 24.91 | 25.14 | 1,196,943 | +0.19(+0.75%) |
Jul 30, 2013 | 24.99 | 25.17 | 24.91 | 24.95 | 1,028,173 | +0.05(+0.18%) |
Jul 29, 2013 | 25.25 | 25.41 | 24.73 | 24.91 | 1,033,310 | -0.13(-0.50%) |
Jul 26, 2013 | 24.84 | 25.04 | 24.83 | 25.03 | 1,256,281 | +0.06(+0.23%) |
Jul 25, 2013 | 24.85 | 25.04 | 24.30 | 24.97 | 2,433,221 | -0.02(-0.07%) |
Jul 24, 2013 | 25.39 | 25.48 | 24.79 | 24.99 | 1,640,097 | -0.18(-0.73%) |
Jul 23, 2013 | 25.25 | 25.40 | 25.06 | 25.17 | 1,142,006 | +0.07(+0.30%) |
Jul 22, 2013 | 24.76 | 25.15 | 24.78 | 25.10 | 1,369,859 | +0.32(+1.29%) |
Jul 19, 2013 | 24.93 | 24.93 | 24.61 | 24.78 | 1,343,340 | -0.26(-1.03%) |
Jul 18, 2013 | 24.77 | 25.08 | 24.72 | 25.04 | 1,346,662 | +0.39(+1.59%) |
Jul 17, 2013 | 25.28 | 25.28 | 24.55 | 24.65 | 1,771,050 | -0.58(-2.30%) |
Jul 16, 2013 | 25.48 | 25.58 | 25.17 | 25.23 | 1,004,920 | -0.28(-1.10%) |
Jul 15, 2013 | 25.60 | 25.67 | 25.29 | 25.50 | 1,027,216 | +0.05(+0.20%) |
Jul 12, 2013 | 25.29 | 25.46 | 25.21 | 25.45 | 917,145 | +0.11(+0.45%) |
Jul 11, 2013 | 25.69 | 25.71 | 25.20 | 25.34 | 1,234,598 | +0.02(+0.07%) |
Jul 10, 2013 | 25.33 | 25.53 | 25.09 | 25.32 | 1,188,303 | -0.05(-0.20%) |
Jul 09, 2013 | 25.20 | 25.42 | 25.01 | 25.37 | 1,346,047 | +0.33(+1.32%) |
Jul 08, 2013 | 25.25 | 25.36 | 24.98 | 25.04 | 1,320,018 | -0.10(-0.41%) |
Jul 05, 2013 | 24.85 | 25.16 | 24.75 | 25.15 | 607,052 | +0.58(+2.35%) |
Jul 03, 2013 | 24.44 | 24.66 | 24.30 | 24.57 | 452,533 | -0.09(-0.37%) |
Jul 02, 2013 | 24.73 | 25.07 | 24.34 | 24.66 | 1,867,133 | -0.11(-0.44%) |
Jul 01, 2013 | 24.64 | 25.04 | 24.61 | 24.77 | 1,466,518 | +0.25(+1.02%) |
Jun 28, 2013 | 24.54 | 24.70 | 24.29 | 24.52 | 1,338,752 | -0.14(-0.56%) |
Jun 27, 2013 | 24.35 | 24.71 | 24.25 | 24.65 | 572,950 | +0.47(+1.96%) |
Jun 26, 2013 | 24.43 | 24.43 | 24.10 | 24.18 | 799,306 | +0.00(+0.00%) |
Jun 25, 2013 | 24.02 | 24.29 | 23.80 | 24.18 | 1,160,678 | +0.47(+1.99%) |
Jun 24, 2013 | 23.85 | 24.07 | 23.38 | 23.71 | 1,679,560 | -0.50(-2.07%) |
Jun 21, 2013 | 24.36 | 24.45 | 24.00 | 24.21 | 2,387,011 | +0.05(+0.21%) |
Jun 20, 2013 | 24.28 | 24.35 | 23.95 | 24.16 | 1,947,517 | -0.48(-1.94%) |
Jun 19, 2013 | 24.61 | 24.97 | 24.52 | 24.64 | 1,705,569 | -0.10(-0.41%) |
Jun 18, 2013 | 24.66 | 24.90 | 24.59 | 24.74 | 1,161,142 | +0.15(+0.60%) |
Jun 17, 2013 | 24.40 | 24.66 | 24.30 | 24.59 | 1,733,161 | +0.44(+1.81%) |
Jun 14, 2013 | 23.88 | 24.24 | 23.88 | 24.15 | 1,715,077 | -0.04(-0.16%) |
Jun 13, 2013 | 23.50 | 24.24 | 23.49 | 24.19 | 1,107,042 | +0.63(+2.65%) |
Jun 12, 2013 | 24.06 | 24.09 | 23.49 | 23.57 | 1,604,855 | -0.34(-1.40%) |
Jun 11, 2013 | 23.95 | 24.31 | 23.78 | 23.90 | 1,149,635 | -0.42(-1.71%) |
Jun 10, 2013 | 24.61 | 24.65 | 24.24 | 24.32 | 2,127,088 | -0.22(-0.88%) |
Jun 07, 2013 | 24.46 | 24.69 | 24.27 | 24.53 | 1,623,790 | +0.28(+1.17%) |
Jun 06, 2013 | 23.72 | 24.25 | 23.59 | 24.25 | 1,157,970 | +0.53(+2.23%) |
Jun 05, 2013 | 24.12 | 24.22 | 23.63 | 23.72 | 1,278,529 | -0.45(-1.86%) |
Jun 04, 2013 | 24.47 | 24.77 | 23.98 | 24.17 | 1,575,623 | -0.34(-1.37%) |