Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.94 | 23.94 | 23.52 | 23.64 | 3,381,790 | -0.27(-1.14%) |
Aug 29, 2013 | 23.60 | 24.16 | 23.46 | 23.92 | 3,413,864 | +0.26(+1.08%) |
Aug 28, 2013 | 23.57 | 23.84 | 23.37 | 23.66 | 4,530,927 | +0.08(+0.34%) |
Aug 27, 2013 | 23.83 | 23.87 | 23.56 | 23.58 | 8,067,274 | -0.70(-2.88%) |
Aug 26, 2013 | 24.34 | 24.46 | 24.12 | 24.28 | 2,852,437 | -0.08(-0.33%) |
Aug 23, 2013 | 24.43 | 24.47 | 24.18 | 24.36 | 2,397,732 | -0.02(-0.07%) |
Aug 22, 2013 | 24.24 | 24.54 | 24.09 | 24.38 | 2,864,188 | +0.20(+0.82%) |
Aug 21, 2013 | 24.22 | 24.46 | 23.99 | 24.18 | 4,359,593 | -0.10(-0.43%) |
Aug 20, 2013 | 24.20 | 24.44 | 23.91 | 24.28 | 3,610,181 | +0.08(+0.33%) |
Aug 19, 2013 | 24.45 | 24.48 | 24.17 | 24.20 | 4,358,095 | -0.31(-1.26%) |
Aug 16, 2013 | 24.48 | 24.77 | 24.38 | 24.51 | 5,211,249 | -0.07(-0.29%) |
Aug 15, 2013 | 24.56 | 24.72 | 24.39 | 24.58 | 3,773,303 | -0.26(-1.06%) |
Aug 14, 2013 | 25.00 | 25.10 | 24.79 | 24.84 | 3,431,020 | -0.19(-0.76%) |
Aug 13, 2013 | 24.82 | 25.14 | 24.52 | 25.04 | 3,415,912 | +0.37(+1.48%) |
Aug 12, 2013 | 24.69 | 24.82 | 24.45 | 24.67 | 3,796,971 | -0.21(-0.86%) |
Aug 09, 2013 | 24.84 | 25.03 | 24.73 | 24.88 | 2,873,158 | +0.00(+0.00%) |
Aug 08, 2013 | 25.10 | 25.33 | 24.48 | 24.88 | 7,530,873 | -0.04(-0.16%) |
Aug 07, 2013 | 24.99 | 25.13 | 24.74 | 24.92 | 3,671,453 | -0.21(-0.82%) |
Aug 06, 2013 | 25.26 | 25.33 | 24.89 | 25.13 | 5,987,446 | -0.21(-0.82%) |
Aug 05, 2013 | 25.42 | 25.60 | 25.21 | 25.34 | 4,318,094 | -0.12(-0.47%) |
Aug 02, 2013 | 25.40 | 25.50 | 25.19 | 25.46 | 5,515,319 | +0.07(+0.28%) |
Aug 01, 2013 | 24.80 | 25.50 | 24.80 | 25.38 | 6,461,355 | +0.86(+3.50%) |
Jul 31, 2013 | 24.30 | 24.75 | 24.26 | 24.53 | 7,709,208 | +0.24(+0.98%) |
Jul 30, 2013 | 24.47 | 25.11 | 24.01 | 24.29 | 10,542,636 | -0.17(-0.71%) |
Jul 29, 2013 | 24.56 | 24.71 | 24.34 | 24.46 | 9,998,797 | -0.46(-1.85%) |
Jul 26, 2013 | 24.75 | 24.96 | 24.57 | 24.92 | 3,613,785 | -0.04(-0.16%) |
Jul 25, 2013 | 24.80 | 24.96 | 24.54 | 24.96 | 3,761,416 | +0.16(+0.64%) |
Jul 24, 2013 | 25.20 | 25.27 | 24.76 | 24.80 | 5,226,628 | -0.29(-1.14%) |
Jul 23, 2013 | 25.66 | 25.69 | 25.04 | 25.09 | 3,602,987 | -0.43(-1.68%) |
Jul 22, 2013 | 25.15 | 25.54 | 25.12 | 25.52 | 3,810,244 | +0.29(+1.17%) |
Jul 19, 2013 | 25.43 | 25.43 | 24.92 | 25.23 | 5,857,117 | -0.15(-0.60%) |
Jul 18, 2013 | 25.17 | 25.44 | 25.07 | 25.38 | 7,385,053 | +0.29(+1.14%) |
Jul 17, 2013 | 25.39 | 25.47 | 24.99 | 25.09 | 5,668,408 | -0.18(-0.72%) |
Jul 16, 2013 | 25.47 | 25.55 | 25.05 | 25.27 | 2,721,588 | -0.16(-0.63%) |
Jul 15, 2013 | 25.38 | 25.58 | 25.23 | 25.43 | 4,497,310 | -0.17(-0.65%) |
Jul 12, 2013 | 25.27 | 25.62 | 25.24 | 25.60 | 4,089,382 | +0.32(+1.26%) |
Jul 11, 2013 | 25.50 | 25.53 | 25.00 | 25.28 | 5,554,589 | +0.03(+0.13%) |
Jul 10, 2013 | 25.04 | 25.29 | 24.93 | 25.25 | 6,323,380 | +0.17(+0.70%) |
Jul 09, 2013 | 25.21 | 25.27 | 24.87 | 25.07 | 8,126,498 | +0.09(+0.35%) |
Jul 08, 2013 | 25.06 | 25.18 | 24.85 | 24.99 | 5,267,205 | +0.06(+0.26%) |
Jul 05, 2013 | 24.38 | 24.93 | 24.28 | 24.92 | 3,849,363 | +0.85(+3.53%) |
Jul 03, 2013 | 24.39 | 24.40 | 23.81 | 24.07 | 8,645,034 | -0.49(-2.01%) |
Jul 02, 2013 | 24.86 | 25.03 | 24.48 | 24.57 | 4,670,931 | -0.23(-0.93%) |
Jul 01, 2013 | 24.80 | 25.02 | 24.67 | 24.80 | 5,097,744 | +0.22(+0.91%) |
Jun 28, 2013 | 24.72 | 24.74 | 24.40 | 24.57 | 9,051,157 | -0.25(-0.99%) |
Jun 27, 2013 | 24.06 | 24.92 | 24.06 | 24.82 | 9,665,020 | +0.99(+4.13%) |
Jun 26, 2013 | 24.26 | 24.48 | 23.58 | 23.83 | 15,200,800 | +0.64(+2.78%) |
Jun 25, 2013 | 22.99 | 23.50 | 22.90 | 23.19 | 11,428,572 | +0.41(+1.81%) |
Jun 24, 2013 | 22.97 | 22.99 | 22.29 | 22.78 | 7,679,890 | -0.56(-2.42%) |
Jun 21, 2013 | 23.76 | 23.83 | 23.11 | 23.34 | 12,004,574 | -0.23(-0.98%) |
Jun 20, 2013 | 23.31 | 23.99 | 23.18 | 23.57 | 8,777,269 | -0.02(-0.10%) |
Jun 19, 2013 | 23.95 | 24.07 | 23.50 | 23.60 | 8,156,282 | -0.52(-2.17%) |
Jun 18, 2013 | 23.68 | 24.12 | 23.64 | 24.12 | 3,617,900 | +0.50(+2.12%) |
Jun 17, 2013 | 23.49 | 23.83 | 23.46 | 23.62 | 5,827,201 | +0.41(+1.78%) |
Jun 14, 2013 | 23.86 | 23.88 | 23.15 | 23.21 | 5,279,918 | -0.68(-2.83%) |
Jun 13, 2013 | 23.35 | 23.89 | 23.09 | 23.88 | 5,569,498 | +0.49(+2.11%) |
Jun 12, 2013 | 23.87 | 24.00 | 23.33 | 23.39 | 5,378,585 | -0.26(-1.11%) |
Jun 11, 2013 | 24.05 | 24.26 | 23.64 | 23.65 | 5,595,148 | -0.78(-3.19%) |
Jun 10, 2013 | 24.33 | 24.44 | 24.05 | 24.43 | 5,895,534 | +0.19(+0.79%) |
Jun 07, 2013 | 23.59 | 24.24 | 23.52 | 24.24 | 6,295,853 | +0.80(+3.42%) |
Jun 06, 2013 | 23.06 | 23.55 | 22.82 | 23.44 | 7,547,947 | +0.40(+1.72%) |
Jun 05, 2013 | 23.57 | 23.62 | 22.99 | 23.04 | 7,292,534 | -0.59(-2.49%) |
Jun 04, 2013 | 23.78 | 24.21 | 23.51 | 23.63 | 5,307,389 | -0.15(-0.64%) |