Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.57 | 26.62 | 26.14 | 26.22 | 5,016,649 | -0.34(-1.28%) |
Aug 29, 2013 | 26.12 | 26.82 | 26.12 | 26.56 | 5,657,021 | +0.31(+1.19%) |
Aug 28, 2013 | 26.29 | 26.49 | 26.13 | 26.25 | 4,820,071 | -0.04(-0.14%) |
Aug 27, 2013 | 26.63 | 26.67 | 26.21 | 26.29 | 8,849,581 | -0.60(-2.22%) |
Aug 26, 2013 | 26.80 | 27.13 | 26.63 | 26.88 | 3,621,571 | +0.17(+0.65%) |
Aug 23, 2013 | 27.06 | 27.11 | 26.54 | 26.71 | 7,161,020 | -0.38(-1.39%) |
Aug 22, 2013 | 26.63 | 27.13 | 26.63 | 27.08 | 5,239,250 | +0.47(+1.76%) |
Aug 21, 2013 | 26.65 | 27.00 | 26.41 | 26.62 | 10,434,700 | -0.08(-0.31%) |
Aug 20, 2013 | 26.34 | 26.74 | 26.11 | 26.70 | 9,397,381 | +0.69(+2.65%) |
Aug 19, 2013 | 26.53 | 26.65 | 25.99 | 26.01 | 10,048,258 | -0.62(-2.31%) |
Aug 16, 2013 | 26.56 | 27.05 | 26.56 | 26.63 | 7,299,061 | +0.02(+0.07%) |
Aug 15, 2013 | 25.95 | 26.71 | 25.86 | 26.61 | 15,093,132 | +0.04(+0.14%) |
Aug 14, 2013 | 26.99 | 26.99 | 26.48 | 26.57 | 6,570,993 | -0.47(-1.73%) |
Aug 13, 2013 | 27.35 | 27.35 | 26.76 | 27.04 | 6,682,324 | -0.23(-0.84%) |
Aug 12, 2013 | 27.03 | 27.40 | 26.90 | 27.27 | 2,450,539 | +0.15(+0.54%) |
Aug 09, 2013 | 27.02 | 27.29 | 26.86 | 27.12 | 4,139,088 | -0.08(-0.30%) |
Aug 08, 2013 | 27.23 | 27.34 | 27.10 | 27.20 | 3,931,419 | +0.17(+0.65%) |
Aug 07, 2013 | 27.20 | 27.37 | 26.93 | 27.03 | 4,717,520 | -0.44(-1.60%) |
Aug 06, 2013 | 28.09 | 28.10 | 27.38 | 27.47 | 5,428,428 | -0.64(-2.29%) |
Aug 05, 2013 | 28.29 | 28.30 | 28.00 | 28.11 | 3,714,167 | -0.17(-0.62%) |
Aug 02, 2013 | 28.02 | 28.37 | 27.91 | 28.29 | 4,892,554 | +0.42(+1.52%) |
Aug 01, 2013 | 27.90 | 28.21 | 27.72 | 27.87 | 5,934,597 | +0.23(+0.83%) |
Jul 31, 2013 | 27.17 | 27.99 | 27.17 | 27.64 | 7,288,939 | +0.36(+1.31%) |
Jul 30, 2013 | 27.19 | 27.36 | 27.13 | 27.28 | 4,048,510 | +0.27(+0.99%) |
Jul 29, 2013 | 27.08 | 27.34 | 26.96 | 27.01 | 4,254,204 | -0.18(-0.68%) |
Jul 26, 2013 | 27.05 | 27.35 | 27.01 | 27.19 | 3,872,106 | -0.15(-0.54%) |
Jul 25, 2013 | 27.41 | 27.44 | 26.86 | 27.34 | 10,483,704 | -0.39(-1.39%) |
Jul 24, 2013 | 28.41 | 28.53 | 27.60 | 27.73 | 12,906,376 | -0.59(-2.08%) |
Jul 23, 2013 | 28.14 | 28.39 | 28.14 | 28.32 | 4,370,968 | +0.12(+0.42%) |
Jul 22, 2013 | 28.42 | 28.28 | 27.98 | 28.20 | 4,715,831 | -0.08(-0.29%) |
Jul 19, 2013 | 27.97 | 28.33 | 27.97 | 28.28 | 3,341,591 | +0.19(+0.69%) |
Jul 18, 2013 | 28.01 | 28.42 | 27.99 | 28.09 | 6,918,363 | -0.11(-0.39%) |
Jul 17, 2013 | 28.21 | 28.26 | 27.80 | 28.20 | 6,702,852 | +0.12(+0.43%) |
Jul 16, 2013 | 28.29 | 28.55 | 27.92 | 28.08 | 7,567,265 | -0.26(-0.91%) |
Jul 15, 2013 | 28.68 | 28.78 | 28.29 | 28.33 | 5,592,103 | -0.28(-0.96%) |
Jul 12, 2013 | 28.53 | 28.82 | 28.49 | 28.61 | 3,849,605 | +0.01(+0.03%) |
Jul 11, 2013 | 28.36 | 28.64 | 28.28 | 28.60 | 12,881,046 | +0.99(+3.59%) |
Jul 10, 2013 | 27.48 | 27.77 | 27.39 | 27.61 | 7,783,266 | +0.03(+0.10%) |
Jul 09, 2013 | 27.07 | 27.68 | 26.84 | 27.58 | 9,487,899 | +0.74(+2.77%) |
Jul 08, 2013 | 27.10 | 27.32 | 26.81 | 26.84 | 11,484,180 | -0.21(-0.78%) |
Jul 05, 2013 | 27.11 | 27.31 | 26.54 | 27.05 | 9,842,889 | -0.15(-0.54%) |
Jul 03, 2013 | 26.85 | 27.29 | 26.85 | 27.19 | 3,259,717 | +0.15(+0.54%) |
Jul 02, 2013 | 27.20 | 27.49 | 26.96 | 27.05 | 8,798,712 | -0.25(-0.91%) |
Jul 01, 2013 | 27.22 | 27.62 | 26.97 | 27.30 | 5,439,376 | +0.28(+1.02%) |
Jun 28, 2013 | 27.26 | 27.31 | 26.97 | 27.02 | 6,698,593 | +0.30(+1.13%) |
Jun 26, 2013 | 26.82 | 26.98 | 26.61 | 26.72 | 8,770,916 | +0.24(+0.90%) |
Jun 25, 2013 | 26.55 | 26.86 | 26.46 | 26.48 | 16,491,183 | +0.38(+1.44%) |
Jun 24, 2013 | 26.08 | 26.36 | 25.47 | 26.10 | 16,709,232 | -0.41(-1.56%) |
Jun 21, 2013 | 26.94 | 27.11 | 25.87 | 26.52 | 24,092,542 | -0.43(-1.60%) |
Jun 20, 2013 | 27.98 | 28.17 | 26.71 | 26.95 | 20,489,016 | -1.36(-4.81%) |
Jun 19, 2013 | 28.89 | 29.03 | 28.29 | 28.31 | 8,783,764 | -0.66(-2.28%) |
Jun 18, 2013 | 28.74 | 29.04 | 28.51 | 28.97 | 5,544,479 | +0.26(+0.90%) |
Jun 17, 2013 | 28.31 | 28.91 | 28.31 | 28.71 | 6,333,462 | +0.42(+1.49%) |
Jun 14, 2013 | 28.30 | 28.60 | 28.22 | 28.29 | 6,386,855 | +0.00(+0.00%) |
Jun 13, 2013 | 27.16 | 28.35 | 27.16 | 28.29 | 6,977,291 | +0.99(+3.63%) |
Jun 12, 2013 | 27.54 | 27.73 | 27.17 | 27.30 | 8,951,805 | -0.05(-0.20%) |
Jun 11, 2013 | 27.36 | 27.74 | 27.17 | 27.36 | 8,671,541 | -0.41(-1.49%) |
Jun 10, 2013 | 28.11 | 28.11 | 27.46 | 27.77 | 7,566,986 | -0.23(-0.82%) |
Jun 07, 2013 | 27.90 | 28.20 | 27.61 | 28.00 | 6,927,974 | +0.20(+0.73%) |
Jun 06, 2013 | 27.03 | 27.80 | 26.94 | 27.80 | 10,551,911 | +0.63(+2.33%) |
Jun 05, 2013 | 27.47 | 27.81 | 27.05 | 27.16 | 13,077,373 | -0.35(-1.27%) |
Jun 04, 2013 | 28.11 | 28.44 | 27.34 | 27.51 | 8,931,801 | -0.60(-2.12%) |