Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.49 | 25.49 | 25.10 | 25.13 | 863,239 | -0.30(-1.19%) |
Aug 29, 2013 | 25.37 | 25.57 | 25.33 | 25.43 | 728,428 | +0.00(+0.00%) |
Aug 28, 2013 | 25.56 | 25.79 | 25.42 | 25.43 | 439,050 | -0.12(-0.46%) |
Aug 27, 2013 | 26.03 | 26.13 | 25.54 | 25.55 | 733,218 | -0.76(-2.90%) |
Aug 26, 2013 | 26.43 | 26.62 | 26.26 | 26.31 | 473,915 | -0.13(-0.48%) |
Aug 23, 2013 | 26.66 | 26.70 | 26.38 | 26.44 | 351,409 | -0.14(-0.51%) |
Aug 22, 2013 | 26.61 | 26.73 | 26.32 | 26.57 | 323,356 | +0.10(+0.37%) |
Aug 21, 2013 | 26.59 | 26.83 | 26.38 | 26.47 | 499,227 | -0.21(-0.77%) |
Aug 20, 2013 | 26.63 | 27.03 | 26.60 | 26.68 | 890,806 | -0.01(-0.04%) |
Aug 19, 2013 | 27.09 | 27.23 | 26.68 | 26.69 | 836,717 | -0.44(-1.62%) |
Aug 16, 2013 | 27.36 | 27.63 | 27.13 | 27.13 | 822,992 | -0.24(-0.89%) |
Aug 15, 2013 | 27.47 | 27.52 | 27.19 | 27.37 | 840,178 | -0.46(-1.65%) |
Aug 14, 2013 | 28.13 | 28.17 | 27.82 | 27.83 | 352,460 | -0.21(-0.73%) |
Aug 13, 2013 | 28.09 | 28.26 | 27.73 | 28.04 | 693,263 | -0.07(-0.24%) |
Aug 12, 2013 | 27.73 | 28.25 | 27.73 | 28.11 | 848,941 | +0.28(+1.02%) |
Aug 09, 2013 | 27.78 | 28.00 | 27.56 | 27.82 | 730,432 | +0.00(+0.00%) |
Aug 08, 2013 | 27.58 | 27.94 | 27.21 | 27.82 | 707,871 | +0.43(+1.57%) |
Aug 07, 2013 | 27.66 | 27.93 | 27.00 | 27.39 | 1,122,404 | -0.50(-1.79%) |
Aug 06, 2013 | 27.80 | 28.06 | 27.40 | 27.89 | 1,107,358 | +0.05(+0.18%) |
Aug 05, 2013 | 27.77 | 27.88 | 27.67 | 27.84 | 810,828 | -0.03(-0.11%) |
Aug 02, 2013 | 27.96 | 28.05 | 27.71 | 27.87 | 935,937 | -0.26(-0.94%) |
Aug 01, 2013 | 27.59 | 28.40 | 27.56 | 28.14 | 1,546,253 | +0.86(+3.15%) |
Jul 31, 2013 | 27.38 | 27.62 | 26.93 | 27.28 | 1,027,460 | +0.02(+0.07%) |
Jul 30, 2013 | 27.15 | 27.53 | 27.06 | 27.26 | 1,508,340 | +0.15(+0.54%) |
Jul 29, 2013 | 26.73 | 27.16 | 26.63 | 27.11 | 729,550 | +0.38(+1.43%) |
Jul 26, 2013 | 26.61 | 27.11 | 26.51 | 26.73 | 977,850 | -0.11(-0.40%) |
Jul 25, 2013 | 25.91 | 27.16 | 25.41 | 26.84 | 2,053,843 | +0.84(+3.23%) |
Jul 24, 2013 | 26.16 | 26.33 | 25.81 | 26.00 | 943,350 | +0.03(+0.11%) |
Jul 23, 2013 | 26.07 | 26.07 | 25.52 | 25.97 | 792,440 | +0.01(+0.04%) |
Jul 22, 2013 | 26.14 | 26.29 | 25.93 | 25.96 | 1,940,922 | +0.02(+0.08%) |
Jul 19, 2013 | 26.01 | 26.35 | 25.92 | 25.94 | 638,931 | -0.20(-0.75%) |
Jul 18, 2013 | 26.17 | 26.59 | 26.09 | 26.13 | 802,012 | +0.04(+0.15%) |
Jul 17, 2013 | 25.74 | 26.23 | 25.65 | 26.09 | 1,129,079 | +0.39(+1.52%) |
Jul 16, 2013 | 25.77 | 25.91 | 25.30 | 25.70 | 1,086,190 | -0.10(-0.38%) |
Jul 15, 2013 | 25.92 | 26.11 | 25.47 | 25.80 | 878,927 | -0.10(-0.38%) |
Jul 12, 2013 | 25.59 | 26.09 | 25.59 | 25.90 | 1,172,767 | +0.48(+1.88%) |
Jul 11, 2013 | 25.25 | 25.78 | 25.19 | 25.42 | 894,089 | +0.56(+2.24%) |
Jul 10, 2013 | 24.81 | 25.14 | 24.65 | 24.86 | 1,317,658 | +0.01(+0.04%) |
Jul 09, 2013 | 24.75 | 25.06 | 24.43 | 24.85 | 755,275 | +0.27(+1.11%) |
Jul 08, 2013 | 24.70 | 24.95 | 24.47 | 24.58 | 923,987 | +0.00(+0.00%) |
Jul 05, 2013 | 24.67 | 24.79 | 24.32 | 24.58 | 701,671 | +0.12(+0.48%) |
Jul 03, 2013 | 24.09 | 24.76 | 23.98 | 24.46 | 618,438 | +0.22(+0.89%) |
Jul 02, 2013 | 24.54 | 25.18 | 24.16 | 24.25 | 1,714,967 | -0.24(-1.00%) |
Jul 01, 2013 | 23.18 | 24.53 | 23.16 | 24.49 | 2,190,507 | +1.84(+8.11%) |
Jun 28, 2013 | 22.49 | 22.75 | 22.25 | 22.65 | 849,615 | +0.45(+2.03%) |
Jun 26, 2013 | 22.38 | 22.47 | 22.12 | 22.20 | 1,063,590 | +0.01(+0.04%) |
Jun 25, 2013 | 21.81 | 22.33 | 21.75 | 22.19 | 1,055,405 | +0.61(+2.81%) |
Jun 24, 2013 | 21.11 | 21.68 | 20.92 | 21.59 | 1,355,968 | +0.20(+0.91%) |
Jun 21, 2013 | 21.67 | 21.75 | 21.02 | 21.39 | 1,428,919 | -0.22(-1.00%) |
Jun 20, 2013 | 22.71 | 22.86 | 21.57 | 21.61 | 1,602,225 | -1.54(-6.67%) |
Jun 19, 2013 | 23.05 | 23.72 | 22.96 | 23.15 | 978,476 | -0.09(-0.38%) |
Jun 18, 2013 | 23.08 | 23.40 | 22.95 | 23.24 | 550,630 | +0.19(+0.81%) |
Jun 17, 2013 | 23.59 | 23.69 | 23.01 | 23.05 | 582,540 | -0.36(-1.54%) |
Jun 14, 2013 | 23.49 | 23.60 | 23.24 | 23.41 | 709,096 | -0.12(-0.50%) |
Jun 13, 2013 | 23.33 | 23.59 | 23.18 | 23.53 | 704,107 | +0.13(+0.54%) |
Jun 12, 2013 | 23.38 | 23.81 | 23.28 | 23.41 | 891,123 | +0.20(+0.84%) |
Jun 11, 2013 | 23.65 | 23.98 | 23.20 | 23.21 | 829,877 | -1.02(-4.20%) |
Jun 10, 2013 | 24.58 | 24.64 | 24.09 | 24.23 | 516,595 | -0.31(-1.27%) |
Jun 07, 2013 | 24.71 | 24.92 | 24.43 | 24.54 | 849,385 | +0.02(+0.08%) |
Jun 06, 2013 | 23.92 | 24.58 | 23.84 | 24.52 | 802,459 | +0.56(+2.33%) |
Jun 05, 2013 | 24.51 | 24.56 | 23.75 | 23.96 | 872,807 | -0.56(-2.27%) |
Jun 04, 2013 | 24.89 | 25.10 | 24.22 | 24.52 | 1,222,820 | -0.42(-1.69%) |