Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.02 | 24.48 | 23.95 | 24.03 | 1,190,471 | +0.07(+0.30%) |
Aug 29, 2013 | 24.25 | 24.46 | 23.65 | 23.96 | 993,710 | -0.27(-1.13%) |
Aug 28, 2013 | 24.20 | 24.42 | 24.12 | 24.23 | 698,314 | +0.01(+0.03%) |
Aug 27, 2013 | 24.37 | 24.77 | 24.12 | 24.22 | 636,071 | -0.35(-1.43%) |
Aug 26, 2013 | 24.84 | 24.84 | 24.36 | 24.58 | 824,965 | -0.19(-0.78%) |
Aug 23, 2013 | 24.94 | 25.13 | 24.67 | 24.77 | 592,594 | -0.09(-0.35%) |
Aug 22, 2013 | 24.25 | 24.98 | 24.20 | 24.86 | 786,781 | +0.82(+3.41%) |
Aug 21, 2013 | 24.40 | 24.51 | 24.02 | 24.04 | 700,177 | -0.37(-1.53%) |
Aug 20, 2013 | 24.36 | 24.50 | 24.28 | 24.41 | 610,476 | +0.18(+0.74%) |
Aug 19, 2013 | 24.14 | 24.38 | 23.95 | 24.23 | 851,405 | +0.11(+0.45%) |
Aug 16, 2013 | 24.27 | 24.52 | 24.12 | 24.12 | 1,067,901 | -0.20(-0.83%) |
Aug 15, 2013 | 24.96 | 24.96 | 24.11 | 24.32 | 1,404,491 | -0.71(-2.84%) |
Aug 14, 2013 | 25.06 | 25.30 | 24.73 | 25.03 | 1,697,476 | -0.15(-0.60%) |
Aug 13, 2013 | 25.66 | 25.74 | 25.05 | 25.19 | 1,120,469 | -0.47(-1.85%) |
Aug 12, 2013 | 25.81 | 25.90 | 25.61 | 25.66 | 466,727 | -0.15(-0.58%) |
Aug 09, 2013 | 25.95 | 26.14 | 25.80 | 25.81 | 789,119 | -0.19(-0.72%) |
Aug 08, 2013 | 26.03 | 26.23 | 25.65 | 26.00 | 687,648 | -0.02(-0.08%) |
Aug 07, 2013 | 26.18 | 26.18 | 25.88 | 26.02 | 853,900 | -0.20(-0.77%) |
Aug 06, 2013 | 26.93 | 26.95 | 25.98 | 26.22 | 1,199,216 | -0.68(-2.54%) |
Aug 05, 2013 | 27.07 | 27.22 | 26.82 | 26.90 | 850,241 | -0.14(-0.50%) |
Aug 02, 2013 | 26.81 | 27.08 | 26.77 | 27.04 | 946,427 | +0.36(+1.35%) |
Aug 01, 2013 | 26.59 | 26.95 | 26.54 | 26.68 | 1,467,528 | +0.26(+0.98%) |
Jul 31, 2013 | 26.56 | 26.72 | 26.26 | 26.42 | 1,379,376 | -0.05(-0.19%) |
Jul 30, 2013 | 26.84 | 26.97 | 26.28 | 26.47 | 1,320,544 | -0.34(-1.29%) |
Jul 29, 2013 | 26.88 | 27.18 | 26.68 | 26.82 | 1,248,079 | -0.14(-0.53%) |
Jul 26, 2013 | 26.37 | 27.03 | 26.37 | 26.96 | 1,181,864 | +0.53(+2.01%) |
Jul 25, 2013 | 26.39 | 26.53 | 26.22 | 26.43 | 1,321,190 | +0.01(+0.03%) |
Jul 24, 2013 | 26.20 | 26.72 | 26.09 | 26.42 | 1,704,135 | +0.44(+1.69%) |
Jul 23, 2013 | 25.38 | 26.17 | 25.31 | 25.98 | 2,027,341 | +0.68(+2.67%) |
Jul 22, 2013 | 25.14 | 25.98 | 24.85 | 25.31 | 3,841,398 | -0.44(-1.70%) |
Jul 19, 2013 | 25.91 | 25.91 | 25.23 | 25.75 | 1,981,344 | -0.14(-0.53%) |
Jul 18, 2013 | 26.47 | 26.47 | 25.60 | 25.88 | 1,387,949 | -0.47(-1.80%) |
Jul 17, 2013 | 26.12 | 26.42 | 26.10 | 26.36 | 936,493 | +0.25(+0.96%) |
Jul 16, 2013 | 26.66 | 26.66 | 25.98 | 26.10 | 1,013,202 | -0.58(-2.18%) |
Jul 15, 2013 | 26.91 | 27.00 | 26.62 | 26.69 | 948,581 | -0.22(-0.80%) |
Jul 12, 2013 | 26.64 | 26.90 | 26.59 | 26.90 | 680,671 | +0.25(+0.94%) |
Jul 11, 2013 | 26.58 | 26.79 | 26.48 | 26.65 | 889,915 | +0.31(+1.17%) |
Jul 10, 2013 | 26.46 | 26.51 | 25.88 | 26.34 | 976,454 | -0.07(-0.27%) |
Jul 09, 2013 | 26.76 | 26.85 | 26.33 | 26.41 | 688,824 | -0.23(-0.86%) |
Jul 08, 2013 | 26.64 | 26.79 | 26.41 | 26.64 | 611,717 | +0.06(+0.24%) |
Jul 05, 2013 | 26.78 | 26.82 | 26.33 | 26.58 | 554,808 | -0.01(-0.05%) |
Jul 03, 2013 | 26.31 | 26.66 | 26.31 | 26.59 | 477,552 | +0.11(+0.43%) |
Jul 02, 2013 | 26.63 | 26.66 | 26.24 | 26.48 | 1,169,830 | +0.01(+0.05%) |
Jul 01, 2013 | 25.49 | 26.81 | 25.48 | 26.46 | 1,788,653 | +1.21(+4.81%) |
Jun 28, 2013 | 25.51 | 25.76 | 25.18 | 25.25 | 6,695,280 | -0.50(-1.92%) |
Jun 26, 2013 | 25.85 | 25.95 | 25.50 | 25.75 | 4,801,201 | +0.13(+0.50%) |
Jun 25, 2013 | 25.91 | 26.11 | 25.36 | 25.62 | 1,087,622 | -0.12(-0.46%) |
Jun 24, 2013 | 25.76 | 26.00 | 25.43 | 25.73 | 940,859 | -0.11(-0.42%) |
Jun 21, 2013 | 26.31 | 26.51 | 25.61 | 25.84 | 1,948,867 | -0.37(-1.41%) |
Jun 20, 2013 | 26.25 | 26.36 | 26.07 | 26.21 | 1,641,242 | -0.21(-0.80%) |
Jun 19, 2013 | 27.29 | 27.29 | 26.41 | 26.42 | 878,285 | -0.81(-2.98%) |
Jun 18, 2013 | 26.68 | 27.29 | 26.53 | 27.24 | 712,769 | +0.62(+2.33%) |
Jun 17, 2013 | 27.00 | 27.04 | 26.53 | 26.61 | 817,490 | -0.29(-1.08%) |
Jun 14, 2013 | 26.85 | 27.05 | 26.72 | 26.91 | 1,066,217 | +0.09(+0.33%) |
Jun 13, 2013 | 26.75 | 26.89 | 26.49 | 26.82 | 984,296 | +0.05(+0.17%) |
Jun 12, 2013 | 26.90 | 27.14 | 26.70 | 26.77 | 838,452 | +0.03(+0.12%) |
Jun 11, 2013 | 26.93 | 26.97 | 26.44 | 26.74 | 906,663 | -0.34(-1.25%) |
Jun 10, 2013 | 27.42 | 27.50 | 27.02 | 27.07 | 578,308 | -0.23(-0.85%) |
Jun 07, 2013 | 27.44 | 27.46 | 27.20 | 27.31 | 1,393,980 | +0.05(+0.20%) |
Jun 06, 2013 | 27.11 | 27.31 | 27.09 | 27.25 | 781,367 | +0.07(+0.26%) |
Jun 05, 2013 | 27.30 | 27.39 | 27.01 | 27.18 | 976,643 | -0.10(-0.37%) |
Jun 04, 2013 | 26.98 | 27.40 | 26.93 | 27.28 | 2,237,997 | +0.41(+1.51%) |