Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.17 | 26.36 | 25.79 | 25.95 | 494,611 | -0.21(-0.79%) |
Aug 29, 2013 | 26.09 | 26.26 | 25.97 | 26.16 | 400,353 | +0.11(+0.41%) |
Aug 28, 2013 | 26.37 | 26.38 | 26.04 | 26.05 | 338,326 | -0.27(-1.04%) |
Aug 27, 2013 | 26.35 | 26.67 | 26.29 | 26.33 | 522,718 | -0.29(-1.09%) |
Aug 26, 2013 | 26.92 | 27.01 | 26.58 | 26.62 | 301,549 | -0.27(-1.02%) |
Aug 23, 2013 | 26.57 | 26.94 | 26.46 | 26.89 | 565,307 | +0.32(+1.21%) |
Aug 22, 2013 | 26.81 | 26.81 | 26.24 | 26.57 | 418,305 | -0.07(-0.28%) |
Aug 21, 2013 | 26.67 | 27.21 | 26.39 | 26.64 | 403,054 | -0.15(-0.57%) |
Aug 20, 2013 | 26.11 | 27.05 | 26.08 | 26.79 | 643,041 | +0.85(+3.29%) |
Aug 19, 2013 | 26.42 | 26.61 | 25.94 | 25.94 | 555,002 | -0.47(-1.80%) |
Aug 16, 2013 | 26.85 | 26.97 | 26.35 | 26.42 | 1,257,678 | -0.56(-2.07%) |
Aug 15, 2013 | 27.02 | 27.08 | 26.69 | 26.97 | 703,173 | -0.25(-0.93%) |
Aug 14, 2013 | 27.25 | 27.37 | 27.04 | 27.23 | 549,424 | -0.01(-0.04%) |
Aug 13, 2013 | 27.63 | 27.77 | 26.98 | 27.24 | 620,676 | -0.45(-1.62%) |
Aug 12, 2013 | 27.96 | 27.96 | 27.41 | 27.69 | 222,303 | -0.04(-0.15%) |
Aug 09, 2013 | 27.37 | 27.94 | 27.37 | 27.73 | 300,648 | +0.37(+1.35%) |
Aug 08, 2013 | 27.46 | 27.53 | 27.11 | 27.36 | 363,360 | +0.14(+0.50%) |
Aug 07, 2013 | 27.15 | 27.29 | 26.98 | 27.22 | 322,128 | +0.08(+0.29%) |
Aug 06, 2013 | 27.07 | 27.37 | 26.92 | 27.14 | 765,652 | -0.04(-0.14%) |
Aug 05, 2013 | 26.79 | 27.21 | 26.78 | 27.18 | 601,264 | +0.33(+1.24%) |
Aug 02, 2013 | 26.68 | 26.92 | 26.64 | 26.85 | 406,006 | +0.14(+0.51%) |
Aug 01, 2013 | 26.72 | 26.78 | 26.28 | 26.71 | 543,066 | +0.16(+0.60%) |
Jul 31, 2013 | 27.53 | 27.65 | 26.17 | 26.55 | 575,902 | -0.60(-2.19%) |
Jul 30, 2013 | 26.96 | 27.35 | 26.96 | 27.15 | 346,794 | +0.22(+0.80%) |
Jul 29, 2013 | 27.10 | 27.44 | 26.71 | 26.93 | 286,013 | -0.37(-1.37%) |
Jul 26, 2013 | 27.86 | 27.86 | 27.13 | 27.31 | 297,696 | -0.03(-0.10%) |
Jul 25, 2013 | 27.10 | 27.56 | 26.63 | 27.33 | 2,025,687 | +0.26(+0.97%) |
Jul 24, 2013 | 27.63 | 27.65 | 26.50 | 27.07 | 1,697,908 | -0.30(-1.10%) |
Jul 23, 2013 | 27.55 | 27.65 | 27.25 | 27.37 | 351,466 | -0.02(-0.08%) |
Jul 22, 2013 | 27.46 | 27.43 | 27.25 | 27.39 | 505,184 | +0.12(+0.42%) |
Jul 19, 2013 | 27.56 | 27.73 | 27.20 | 27.27 | 669,318 | -0.34(-1.24%) |
Jul 18, 2013 | 27.47 | 27.71 | 27.34 | 27.62 | 236,205 | +0.27(+0.98%) |
Jul 17, 2013 | 27.42 | 27.55 | 27.25 | 27.35 | 331,467 | +0.18(+0.66%) |
Jul 16, 2013 | 27.32 | 27.45 | 27.12 | 27.17 | 569,548 | -0.14(-0.50%) |
Jul 15, 2013 | 27.28 | 27.39 | 27.15 | 27.31 | 321,163 | +0.03(+0.12%) |
Jul 12, 2013 | 27.56 | 27.73 | 27.19 | 27.27 | 316,535 | -0.13(-0.46%) |
Jul 11, 2013 | 26.97 | 27.52 | 26.94 | 27.40 | 605,334 | +0.83(+3.13%) |
Jul 10, 2013 | 26.64 | 26.82 | 26.46 | 26.57 | 625,644 | +0.01(+0.02%) |
Jul 09, 2013 | 26.05 | 26.80 | 25.94 | 26.56 | 903,998 | +0.63(+2.42%) |
Jul 08, 2013 | 26.11 | 26.41 | 25.89 | 25.94 | 703,683 | -0.05(-0.20%) |
Jul 05, 2013 | 26.76 | 26.76 | 25.44 | 25.99 | 586,281 | -0.40(-1.50%) |
Jul 03, 2013 | 26.48 | 26.52 | 26.07 | 26.38 | 301,654 | -0.15(-0.58%) |
Jul 02, 2013 | 26.27 | 26.65 | 26.14 | 26.54 | 592,100 | +0.28(+1.06%) |
Jul 01, 2013 | 26.67 | 26.76 | 26.13 | 26.26 | 474,507 | -0.24(-0.89%) |
Jun 28, 2013 | 26.62 | 26.77 | 26.40 | 26.49 | 876,710 | +0.50(+1.91%) |
Jun 26, 2013 | 25.56 | 26.05 | 25.44 | 26.00 | 844,147 | +0.53(+2.07%) |
Jun 25, 2013 | 25.44 | 25.74 | 25.05 | 25.47 | 1,075,789 | +0.39(+1.55%) |
Jun 24, 2013 | 25.45 | 25.70 | 24.61 | 25.08 | 1,488,300 | -0.75(-2.90%) |
Jun 21, 2013 | 25.69 | 26.03 | 25.06 | 25.83 | 1,517,761 | +0.21(+0.80%) |
Jun 20, 2013 | 26.62 | 26.66 | 25.52 | 25.62 | 885,578 | -1.12(-4.18%) |
Jun 19, 2013 | 27.78 | 27.86 | 26.67 | 26.74 | 494,426 | -0.96(-3.46%) |
Jun 18, 2013 | 27.50 | 27.98 | 27.13 | 27.70 | 536,541 | +0.26(+0.94%) |
Jun 17, 2013 | 27.60 | 27.83 | 27.26 | 27.44 | 352,352 | -0.02(-0.08%) |
Jun 14, 2013 | 27.40 | 27.88 | 27.13 | 27.46 | 433,740 | -0.05(-0.17%) |
Jun 13, 2013 | 26.62 | 27.65 | 26.62 | 27.51 | 698,071 | +0.54(+1.99%) |
Jun 12, 2013 | 27.66 | 27.66 | 26.71 | 26.97 | 658,571 | -0.49(-1.78%) |
Jun 11, 2013 | 27.35 | 27.67 | 27.10 | 27.46 | 480,568 | -0.14(-0.52%) |
Jun 10, 2013 | 27.70 | 27.86 | 27.48 | 27.61 | 542,629 | -0.11(-0.38%) |
Jun 07, 2013 | 27.70 | 27.95 | 27.33 | 27.71 | 868,228 | +0.11(+0.40%) |
Jun 06, 2013 | 27.17 | 27.61 | 26.86 | 27.60 | 612,635 | +0.55(+2.05%) |
Jun 05, 2013 | 27.41 | 27.45 | 26.95 | 27.05 | 572,196 | -0.36(-1.33%) |
Jun 04, 2013 | 28.08 | 28.28 | 27.38 | 27.41 | 733,436 | -0.56(-2.00%) |