Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.31 | 26.39 | 25.93 | 26.10 | 336,642 | -0.28(-1.05%) |
Aug 29, 2013 | 26.26 | 26.43 | 26.12 | 26.38 | 234,730 | +0.09(+0.33%) |
Aug 28, 2013 | 25.98 | 26.49 | 25.98 | 26.29 | 474,655 | +0.13(+0.50%) |
Aug 27, 2013 | 25.93 | 26.25 | 25.93 | 26.16 | 354,256 | +0.02(+0.07%) |
Aug 26, 2013 | 26.28 | 26.38 | 25.94 | 26.14 | 476,294 | -0.10(-0.40%) |
Aug 23, 2013 | 26.16 | 26.51 | 26.15 | 26.25 | 373,697 | +0.09(+0.33%) |
Aug 22, 2013 | 26.01 | 26.29 | 25.93 | 26.16 | 399,327 | +0.20(+0.77%) |
Aug 21, 2013 | 25.60 | 26.02 | 25.58 | 25.96 | 334,914 | +0.33(+1.29%) |
Aug 20, 2013 | 25.40 | 25.71 | 25.28 | 25.63 | 353,553 | +0.23(+0.92%) |
Aug 19, 2013 | 25.70 | 25.83 | 25.34 | 25.40 | 543,100 | -0.36(-1.42%) |
Aug 16, 2013 | 25.87 | 26.17 | 25.72 | 25.76 | 236,299 | -0.06(-0.24%) |
Aug 15, 2013 | 25.51 | 26.06 | 25.51 | 25.82 | 453,248 | +0.17(+0.68%) |
Aug 14, 2013 | 25.27 | 25.79 | 25.27 | 25.65 | 495,547 | +0.31(+1.23%) |
Aug 13, 2013 | 25.67 | 26.00 | 25.23 | 25.34 | 615,479 | -0.23(-0.92%) |
Aug 12, 2013 | 25.73 | 25.90 | 25.54 | 25.57 | 524,513 | -0.16(-0.64%) |
Aug 09, 2013 | 25.94 | 26.00 | 25.58 | 25.73 | 712,074 | -0.12(-0.47%) |
Aug 08, 2013 | 26.19 | 26.26 | 25.74 | 25.86 | 661,231 | -0.33(-1.26%) |
Aug 07, 2013 | 26.21 | 26.25 | 25.70 | 26.19 | 559,080 | -0.12(-0.46%) |
Aug 06, 2013 | 26.59 | 26.65 | 25.89 | 26.31 | 930,338 | +0.03(+0.11%) |
Aug 05, 2013 | 26.45 | 26.60 | 26.17 | 26.28 | 674,400 | -0.15(-0.58%) |
Aug 02, 2013 | 26.53 | 26.62 | 26.09 | 26.43 | 893,284 | -0.05(-0.19%) |
Aug 01, 2013 | 27.00 | 27.00 | 26.48 | 26.48 | 855,527 | -0.23(-0.86%) |
Jul 31, 2013 | 27.04 | 27.06 | 26.54 | 26.71 | 533,123 | -0.29(-1.07%) |
Jul 30, 2013 | 27.22 | 27.68 | 26.51 | 27.00 | 859,716 | -0.25(-0.91%) |
Jul 29, 2013 | 27.68 | 27.70 | 27.02 | 27.25 | 881,068 | -0.43(-1.54%) |
Jul 26, 2013 | 27.68 | 27.81 | 27.42 | 27.68 | 514,072 | +0.01(+0.03%) |
Jul 25, 2013 | 27.32 | 27.82 | 27.28 | 27.67 | 333,604 | +0.35(+1.28%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.03 | 27.32 | 749,965 | -0.42(-1.51%) |
Jul 23, 2013 | 28.05 | 28.13 | 27.60 | 27.74 | 524,489 | -0.10(-0.37%) |
Jul 22, 2013 | 27.76 | 28.02 | 27.57 | 27.84 | 523,631 | +0.16(+0.59%) |
Jul 19, 2013 | 27.69 | 27.73 | 27.34 | 27.68 | 544,532 | +0.02(+0.06%) |
Jul 18, 2013 | 27.53 | 27.81 | 27.53 | 27.66 | 975,044 | +0.13(+0.46%) |
Jul 17, 2013 | 27.37 | 27.83 | 27.37 | 27.53 | 405,338 | +0.17(+0.62%) |
Jul 16, 2013 | 27.82 | 27.82 | 27.18 | 27.36 | 981,771 | -0.36(-1.29%) |
Jul 15, 2013 | 27.17 | 28.16 | 27.05 | 27.72 | 1,162,153 | +0.55(+2.04%) |
Jul 12, 2013 | 27.18 | 27.30 | 26.83 | 27.17 | 474,348 | -0.03(-0.13%) |
Jul 11, 2013 | 27.22 | 27.42 | 27.00 | 27.20 | 760,212 | +0.13(+0.47%) |
Jul 10, 2013 | 26.75 | 27.25 | 26.64 | 27.07 | 985,352 | +0.34(+1.28%) |
Jul 09, 2013 | 26.59 | 26.74 | 26.57 | 26.73 | 532,553 | +0.16(+0.61%) |
Jul 08, 2013 | 26.45 | 26.65 | 26.28 | 26.57 | 463,482 | +0.11(+0.42%) |
Jul 05, 2013 | 26.50 | 26.77 | 26.32 | 26.46 | 520,607 | +0.13(+0.49%) |
Jul 03, 2013 | 26.44 | 26.57 | 26.14 | 26.33 | 324,592 | -0.15(-0.58%) |
Jul 02, 2013 | 26.28 | 26.61 | 26.11 | 26.48 | 1,273,252 | +0.19(+0.71%) |
Jul 01, 2013 | 26.03 | 26.39 | 25.80 | 26.30 | 719,781 | +0.53(+2.05%) |
Jun 28, 2013 | 25.95 | 26.06 | 25.76 | 25.77 | 605,533 | -0.17(-0.66%) |
Jun 27, 2013 | 25.77 | 26.02 | 25.76 | 25.94 | 713,131 | +0.15(+0.60%) |
Jun 26, 2013 | 25.45 | 25.78 | 25.45 | 25.78 | 892,502 | +0.46(+1.82%) |
Jun 25, 2013 | 25.12 | 25.52 | 24.82 | 25.32 | 521,469 | +0.44(+1.75%) |
Jun 24, 2013 | 25.32 | 25.54 | 24.56 | 24.89 | 1,137,340 | -0.68(-2.67%) |
Jun 21, 2013 | 25.35 | 25.72 | 25.08 | 25.57 | 2,927,117 | +0.11(+0.44%) |
Jun 20, 2013 | 25.48 | 25.55 | 24.75 | 25.46 | 1,160,353 | -0.14(-0.53%) |
Jun 19, 2013 | 25.51 | 25.72 | 25.46 | 25.60 | 754,249 | +0.01(+0.03%) |
Jun 18, 2013 | 25.59 | 25.72 | 25.49 | 25.59 | 652,154 | -0.09(-0.37%) |
Jun 17, 2013 | 25.56 | 25.72 | 25.40 | 25.68 | 1,014,164 | +0.35(+1.38%) |
Jun 14, 2013 | 25.03 | 25.55 | 24.99 | 25.33 | 816,209 | +0.31(+1.23%) |
Jun 13, 2013 | 24.71 | 25.26 | 24.55 | 25.03 | 708,143 | +0.19(+0.76%) |
Jun 12, 2013 | 25.01 | 25.06 | 24.53 | 24.84 | 706,441 | -0.09(-0.34%) |
Jun 11, 2013 | 24.92 | 25.02 | 24.58 | 24.92 | 602,365 | -0.17(-0.68%) |
Jun 10, 2013 | 25.00 | 25.17 | 24.83 | 25.09 | 397,117 | +0.12(+0.48%) |
Jun 07, 2013 | 24.74 | 25.30 | 24.67 | 24.97 | 559,930 | +0.30(+1.21%) |
Jun 06, 2013 | 24.31 | 24.73 | 24.19 | 24.68 | 913,283 | +0.25(+1.01%) |
Jun 05, 2013 | 24.61 | 24.69 | 23.91 | 24.43 | 1,282,869 | -0.32(-1.31%) |
Jun 04, 2013 | 25.27 | 25.37 | 24.56 | 24.75 | 912,227 | -0.44(-1.76%) |