Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.99 | 25.99 | 25.58 | 25.59 | 62,060 | -0.51(-1.94%) |
Aug 29, 2013 | 25.80 | 26.20 | 25.80 | 26.09 | 11,470 | +0.31(+1.19%) |
Aug 28, 2013 | 25.50 | 25.92 | 25.50 | 25.79 | 1,237,713 | +0.46(+1.83%) |
Aug 27, 2013 | 25.78 | 25.78 | 25.30 | 25.32 | 229,947 | -0.77(-2.97%) |
Aug 26, 2013 | 26.03 | 26.26 | 26.01 | 26.10 | 463,464 | +0.08(+0.31%) |
Aug 23, 2013 | 26.06 | 26.06 | 25.85 | 26.02 | 129,796 | +0.03(+0.11%) |
Aug 22, 2013 | 25.91 | 26.10 | 25.91 | 25.99 | 128,271 | +0.21(+0.81%) |
Aug 21, 2013 | 25.81 | 25.99 | 25.63 | 25.78 | 177,177 | -0.13(-0.49%) |
Aug 20, 2013 | 25.69 | 26.00 | 25.69 | 25.91 | 45,609 | +0.31(+1.20%) |
Aug 19, 2013 | 25.82 | 26.00 | 25.60 | 25.60 | 46,255 | -0.28(-1.07%) |
Aug 16, 2013 | 25.68 | 26.01 | 25.68 | 25.88 | 43,476 | +0.17(+0.67%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.68 | 25.71 | 681,620 | -0.53(-2.02%) |
Aug 14, 2013 | 26.32 | 26.48 | 26.13 | 26.23 | 21,048 | -0.34(-1.26%) |
Aug 13, 2013 | 26.40 | 26.59 | 26.17 | 26.57 | 239,278 | +0.22(+0.84%) |
Aug 12, 2013 | 25.77 | 26.38 | 25.53 | 26.35 | 20,155 | +0.28(+1.07%) |
Aug 09, 2013 | 26.12 | 26.21 | 26.01 | 26.07 | 23,187 | -0.16(-0.59%) |
Aug 08, 2013 | 26.38 | 26.38 | 26.10 | 26.23 | 56,757 | +0.02(+0.07%) |
Aug 07, 2013 | 26.44 | 26.44 | 26.06 | 26.21 | 1,064,599 | -0.37(-1.40%) |
Aug 06, 2013 | 26.77 | 26.77 | 26.51 | 26.58 | 27,813 | -0.30(-1.13%) |
Aug 05, 2013 | 26.74 | 26.89 | 26.74 | 26.88 | 3,439 | +0.12(+0.46%) |
Aug 02, 2013 | 26.91 | 26.91 | 26.72 | 26.76 | 13,291 | -0.29(-1.07%) |
Aug 01, 2013 | 26.94 | 27.05 | 26.91 | 27.05 | 2,318 | +0.22(+0.83%) |
Jul 31, 2013 | 26.79 | 26.93 | 26.75 | 26.82 | 10,290 | +0.23(+0.85%) |
Jul 30, 2013 | 26.32 | 26.62 | 26.32 | 26.60 | 24,257 | +0.30(+1.13%) |
Jul 29, 2013 | 26.34 | 26.47 | 26.21 | 26.30 | 146,130 | -0.05(-0.18%) |
Jul 26, 2013 | 26.35 | 26.39 | 26.24 | 26.35 | 17,912 | -0.32(-1.20%) |
Jul 25, 2013 | 26.38 | 26.69 | 26.38 | 26.67 | 16,684 | +0.32(+1.22%) |
Jul 24, 2013 | 27.03 | 27.03 | 26.31 | 26.35 | 1,079,538 | -0.40(-1.48%) |
Jul 23, 2013 | 27.00 | 27.16 | 26.74 | 26.74 | 372,534 | -0.05(-0.18%) |
Jul 22, 2013 | 26.82 | 26.87 | 26.69 | 26.79 | 19,831 | +0.02(+0.09%) |
Jul 19, 2013 | 26.61 | 26.77 | 26.57 | 26.77 | 397,700 | -0.00(-0.02%) |
Jul 18, 2013 | 26.98 | 26.98 | 26.74 | 26.77 | 140,810 | -0.16(-0.60%) |
Jul 17, 2013 | 26.89 | 26.98 | 26.77 | 26.93 | 30,153 | +0.15(+0.54%) |
Jul 16, 2013 | 26.87 | 26.96 | 26.65 | 26.79 | 44,505 | +0.05(+0.20%) |
Jul 15, 2013 | 26.65 | 26.77 | 26.56 | 26.74 | 31,928 | +0.21(+0.80%) |
Jul 12, 2013 | 26.49 | 26.60 | 26.43 | 26.52 | 38,635 | +0.17(+0.65%) |
Jul 11, 2013 | 26.09 | 26.37 | 26.09 | 26.35 | 26,176 | +0.59(+2.29%) |
Jul 10, 2013 | 25.78 | 25.78 | 25.60 | 25.76 | 7,310 | +0.18(+0.70%) |
Jul 09, 2013 | 25.49 | 25.73 | 25.46 | 25.58 | 39,187 | +0.26(+1.01%) |
Jul 08, 2013 | 26.03 | 26.03 | 25.28 | 25.33 | 79,896 | -0.57(-2.21%) |
Jul 05, 2013 | 25.73 | 25.91 | 25.60 | 25.90 | 256,277 | +0.42(+1.67%) |
Jul 03, 2013 | 25.31 | 25.62 | 25.19 | 25.47 | 30,271 | +0.12(+0.47%) |
Jul 02, 2013 | 25.53 | 25.63 | 25.15 | 25.36 | 949,986 | +0.02(+0.07%) |
Jul 01, 2013 | 25.34 | 25.56 | 25.32 | 25.34 | 474,947 | +0.16(+0.64%) |
Jun 28, 2013 | 24.98 | 25.30 | 24.91 | 25.18 | 17,342 | +0.27(+1.08%) |
Jun 26, 2013 | 24.98 | 25.06 | 24.75 | 24.91 | 355,173 | +0.17(+0.67%) |
Jun 25, 2013 | 24.53 | 24.74 | 24.36 | 24.74 | 35,956 | +0.44(+1.83%) |
Jun 24, 2013 | 24.57 | 24.57 | 24.11 | 24.30 | 62,922 | -0.47(-1.91%) |
Jun 21, 2013 | 24.81 | 24.91 | 24.48 | 24.77 | 159,799 | +0.10(+0.40%) |
Jun 20, 2013 | 25.03 | 25.06 | 24.59 | 24.67 | 247,289 | -0.73(-2.88%) |
Jun 19, 2013 | 25.74 | 25.76 | 25.37 | 25.40 | 297,328 | -0.28(-1.08%) |
Jun 18, 2013 | 25.29 | 25.73 | 25.29 | 25.68 | 73,121 | +0.44(+1.74%) |
Jun 17, 2013 | 25.20 | 25.38 | 25.09 | 25.24 | 87,741 | +0.33(+1.32%) |
Jun 14, 2013 | 24.96 | 25.11 | 24.83 | 24.91 | 17,814 | -0.08(-0.30%) |
Jun 13, 2013 | 24.43 | 25.02 | 24.30 | 24.99 | 24,590 | +0.55(+2.24%) |
Jun 12, 2013 | 25.09 | 25.09 | 24.40 | 24.44 | 69,456 | -0.46(-1.84%) |
Jun 11, 2013 | 25.22 | 25.35 | 24.90 | 24.90 | 80,421 | -0.70(-2.73%) |
Jun 10, 2013 | 25.45 | 25.62 | 25.40 | 25.60 | 44,827 | +0.23(+0.89%) |
Jun 07, 2013 | 25.38 | 25.38 | 25.17 | 25.37 | 7,938 | +0.15(+0.58%) |
Jun 06, 2013 | 25.20 | 25.43 | 24.90 | 25.22 | 46,575 | +0.03(+0.11%) |
Jun 05, 2013 | 25.36 | 25.54 | 25.12 | 25.20 | 48,426 | -0.38(-1.47%) |
Jun 04, 2013 | 25.93 | 25.95 | 25.44 | 25.57 | 344,541 | +0.02(+0.06%) |