Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.89 | 25.97 | 24.99 | 25.02 | 1,235,629 | -0.80(-3.10%) |
Aug 29, 2013 | 25.28 | 26.00 | 25.23 | 25.82 | 775,792 | +0.30(+1.18%) |
Aug 28, 2013 | 25.51 | 25.73 | 25.45 | 25.52 | 694,408 | +0.04(+0.16%) |
Aug 27, 2013 | 25.85 | 25.89 | 25.48 | 25.48 | 1,314,461 | -0.63(-2.41%) |
Aug 26, 2013 | 26.20 | 26.43 | 26.07 | 26.11 | 876,260 | +0.01(+0.04%) |
Aug 23, 2013 | 26.04 | 26.23 | 25.54 | 26.10 | 1,399,589 | +0.10(+0.38%) |
Aug 22, 2013 | 26.65 | 26.73 | 25.80 | 26.00 | 1,473,433 | -0.55(-2.07%) |
Aug 21, 2013 | 27.00 | 27.06 | 26.33 | 26.55 | 1,330,551 | -0.50(-1.85%) |
Aug 20, 2013 | 26.75 | 27.12 | 26.38 | 27.05 | 1,388,080 | +0.35(+1.31%) |
Aug 19, 2013 | 27.44 | 27.58 | 26.59 | 26.70 | 1,009,041 | -0.86(-3.12%) |
Aug 16, 2013 | 27.59 | 27.76 | 27.37 | 27.56 | 576,528 | -0.16(-0.58%) |
Aug 15, 2013 | 28.02 | 28.10 | 27.67 | 27.72 | 1,382,811 | -0.65(-2.29%) |
Aug 14, 2013 | 28.42 | 28.73 | 28.24 | 28.37 | 754,113 | -0.13(-0.46%) |
Aug 13, 2013 | 28.47 | 28.51 | 27.91 | 28.50 | 948,848 | +0.05(+0.18%) |
Aug 12, 2013 | 28.62 | 28.97 | 28.43 | 28.45 | 736,845 | -0.40(-1.39%) |
Aug 09, 2013 | 29.00 | 29.50 | 28.80 | 28.85 | 1,016,873 | -0.34(-1.16%) |
Aug 08, 2013 | 29.88 | 30.65 | 29.07 | 29.19 | 2,573,622 | -0.01(-0.03%) |
Aug 07, 2013 | 29.13 | 29.41 | 29.07 | 29.20 | 1,119,254 | -0.08(-0.27%) |
Aug 06, 2013 | 29.73 | 29.73 | 28.99 | 29.28 | 1,136,855 | -0.49(-1.65%) |
Aug 05, 2013 | 29.79 | 30.21 | 29.67 | 29.77 | 1,283,230 | -0.10(-0.33%) |
Aug 02, 2013 | 29.76 | 30.28 | 29.58 | 29.87 | 1,765,539 | +0.16(+0.54%) |
Aug 01, 2013 | 29.50 | 29.85 | 29.31 | 29.71 | 1,200,816 | +0.59(+2.03%) |
Jul 31, 2013 | 28.75 | 29.23 | 28.70 | 29.12 | 1,118,956 | +0.41(+1.43%) |
Jul 30, 2013 | 28.86 | 28.94 | 28.64 | 28.71 | 926,372 | -0.04(-0.14%) |
Jul 29, 2013 | 28.66 | 28.97 | 28.63 | 28.75 | 872,420 | -0.13(-0.45%) |
Jul 26, 2013 | 28.90 | 29.09 | 28.75 | 28.88 | 924,958 | -0.13(-0.45%) |
Jul 25, 2013 | 28.41 | 29.02 | 28.38 | 29.01 | 912,472 | +0.48(+1.68%) |
Jul 24, 2013 | 29.03 | 29.12 | 28.37 | 28.53 | 993,048 | -0.40(-1.38%) |
Jul 23, 2013 | 29.62 | 29.62 | 28.83 | 28.93 | 1,020,176 | -0.63(-2.13%) |
Jul 22, 2013 | 29.81 | 29.91 | 29.47 | 29.56 | 718,034 | -0.18(-0.61%) |
Jul 19, 2013 | 29.41 | 29.93 | 29.32 | 29.74 | 1,301,528 | +0.23(+0.78%) |
Jul 18, 2013 | 29.60 | 30.34 | 29.44 | 29.51 | 2,575,818 | +0.14(+0.48%) |
Jul 17, 2013 | 28.53 | 29.38 | 28.53 | 29.37 | 1,504,189 | +0.96(+3.38%) |
Jul 16, 2013 | 28.51 | 28.70 | 28.31 | 28.41 | 1,022,095 | -0.05(-0.18%) |
Jul 15, 2013 | 28.62 | 28.62 | 28.18 | 28.46 | 620,775 | -0.11(-0.39%) |
Jul 12, 2013 | 28.46 | 28.64 | 27.35 | 28.57 | 2,365,797 | +0.06(+0.21%) |
Jul 11, 2013 | 28.19 | 28.58 | 28.05 | 28.51 | 997,924 | +0.76(+2.74%) |
Jul 10, 2013 | 27.91 | 28.14 | 27.65 | 27.75 | 760,706 | -0.11(-0.39%) |
Jul 09, 2013 | 28.10 | 28.11 | 27.65 | 27.86 | 865,020 | -0.11(-0.39%) |
Jul 08, 2013 | 27.47 | 28.05 | 27.47 | 27.97 | 1,173,300 | +0.54(+1.97%) |
Jul 05, 2013 | 27.31 | 27.53 | 26.84 | 27.43 | 837,541 | +0.34(+1.26%) |
Jul 03, 2013 | 26.74 | 27.29 | 26.55 | 27.09 | 1,193,170 | +0.16(+0.59%) |
Jul 02, 2013 | 26.97 | 27.24 | 26.78 | 26.93 | 658,076 | +0.09(+0.34%) |
Jul 01, 2013 | 26.56 | 27.12 | 26.41 | 26.84 | 721,961 | +0.40(+1.51%) |
Jun 28, 2013 | 26.49 | 26.65 | 26.28 | 26.44 | 1,804,465 | -0.25(-0.94%) |
Jun 27, 2013 | 26.40 | 26.90 | 26.36 | 26.69 | 878,217 | +0.51(+1.95%) |
Jun 26, 2013 | 26.35 | 26.48 | 25.90 | 26.18 | 1,034,709 | +0.18(+0.69%) |
Jun 25, 2013 | 25.94 | 26.17 | 25.74 | 26.00 | 865,983 | +0.28(+1.09%) |
Jun 24, 2013 | 25.78 | 26.15 | 25.31 | 25.72 | 1,384,202 | -0.39(-1.49%) |
Jun 21, 2013 | 26.12 | 26.24 | 25.54 | 26.11 | 1,177,703 | +0.20(+0.77%) |
Jun 20, 2013 | 26.94 | 27.06 | 25.82 | 25.91 | 1,842,620 | -1.35(-4.95%) |
Jun 19, 2013 | 27.73 | 28.00 | 27.24 | 27.26 | 738,258 | -0.55(-1.98%) |
Jun 18, 2013 | 27.56 | 28.08 | 27.53 | 27.81 | 766,990 | +0.25(+0.91%) |
Jun 17, 2013 | 27.72 | 27.92 | 27.44 | 27.56 | 1,050,345 | +0.12(+0.44%) |
Jun 14, 2013 | 26.84 | 27.63 | 26.68 | 27.44 | 988,042 | +0.59(+2.20%) |
Jun 13, 2013 | 26.60 | 27.02 | 26.41 | 26.85 | 807,365 | +0.29(+1.09%) |
Jun 12, 2013 | 27.21 | 27.25 | 26.48 | 26.56 | 727,783 | -0.49(-1.81%) |
Jun 11, 2013 | 27.60 | 27.68 | 26.96 | 27.05 | 573,284 | -0.80(-2.87%) |
Jun 10, 2013 | 27.43 | 28.06 | 27.34 | 27.85 | 801,742 | +0.48(+1.75%) |
Jun 07, 2013 | 26.88 | 27.51 | 26.75 | 27.37 | 1,683,576 | +0.40(+1.48%) |
Jun 06, 2013 | 26.91 | 27.24 | 26.64 | 26.97 | 792,725 | +0.00(+0.00%) |
Jun 05, 2013 | 27.50 | 27.60 | 26.72 | 26.97 | 1,508,633 | -0.70(-2.53%) |
Jun 04, 2013 | 28.15 | 28.45 | 27.51 | 27.67 | 900,700 | -0.47(-1.67%) |