Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.68 | 25.70 | 25.48 | 25.65 | 9,602,094 | +0.01(+0.06%) |
Aug 29, 2013 | 25.56 | 25.83 | 25.48 | 25.63 | 7,924,837 | +0.00(+0.00%) |
Aug 28, 2013 | 25.63 | 25.80 | 25.58 | 25.63 | 7,503,133 | +0.00(+0.00%) |
Aug 27, 2013 | 25.98 | 26.03 | 25.58 | 25.63 | 10,558,600 | -0.58(-2.19%) |
Aug 26, 2013 | 26.56 | 26.56 | 26.21 | 26.21 | 5,928,188 | -0.28(-1.07%) |
Aug 23, 2013 | 26.68 | 26.70 | 26.37 | 26.49 | 7,333,317 | -0.06(-0.21%) |
Aug 22, 2013 | 26.15 | 26.59 | 26.12 | 26.55 | 10,429,904 | +0.43(+1.66%) |
Aug 21, 2013 | 26.08 | 26.35 | 26.04 | 26.12 | 8,990,913 | -0.05(-0.19%) |
Aug 20, 2013 | 26.00 | 26.31 | 25.96 | 26.17 | 8,017,496 | +0.14(+0.55%) |
Aug 19, 2013 | 26.17 | 26.20 | 26.00 | 26.02 | 7,200,901 | -0.18(-0.70%) |
Aug 16, 2013 | 26.05 | 26.27 | 26.03 | 26.21 | 8,946,129 | +0.11(+0.41%) |
Aug 15, 2013 | 26.21 | 26.27 | 25.97 | 26.10 | 8,084,266 | -0.14(-0.54%) |
Aug 14, 2013 | 26.37 | 26.41 | 26.22 | 26.24 | 7,793,381 | -0.10(-0.38%) |
Aug 13, 2013 | 26.38 | 26.45 | 26.22 | 26.34 | 9,079,485 | -0.04(-0.13%) |
Aug 12, 2013 | 26.31 | 26.47 | 26.21 | 26.38 | 7,521,125 | -0.01(-0.03%) |
Aug 09, 2013 | 26.49 | 26.54 | 26.29 | 26.39 | 9,643,854 | -0.13(-0.48%) |
Aug 08, 2013 | 26.54 | 26.63 | 26.31 | 26.51 | 7,401,231 | +0.10(+0.38%) |
Aug 07, 2013 | 26.58 | 26.58 | 26.27 | 26.41 | 8,359,326 | -0.28(-1.06%) |
Aug 06, 2013 | 26.78 | 26.78 | 26.60 | 26.70 | 6,856,482 | -0.09(-0.34%) |
Aug 05, 2013 | 26.75 | 26.85 | 26.68 | 26.79 | 6,393,630 | -0.02(-0.08%) |
Aug 02, 2013 | 26.68 | 26.85 | 26.65 | 26.81 | 7,944,067 | +0.08(+0.29%) |
Aug 01, 2013 | 26.73 | 26.93 | 26.69 | 26.73 | 9,408,289 | +0.24(+0.91%) |
Jul 31, 2013 | 26.83 | 26.95 | 26.48 | 26.49 | 15,249,772 | -0.27(-1.01%) |
Jul 30, 2013 | 26.78 | 26.95 | 26.73 | 26.76 | 15,589,787 | +0.15(+0.56%) |
Jul 29, 2013 | 26.63 | 26.68 | 26.47 | 26.61 | 8,506,893 | -0.04(-0.13%) |
Jul 26, 2013 | 26.48 | 26.67 | 26.36 | 26.65 | 8,514,040 | +0.06(+0.21%) |
Jul 25, 2013 | 26.48 | 26.63 | 26.38 | 26.59 | 9,259,990 | -0.06(-0.21%) |
Jul 24, 2013 | 26.71 | 26.75 | 26.58 | 26.65 | 9,978,839 | +0.00(+0.00%) |
Jul 23, 2013 | 26.51 | 26.78 | 26.42 | 26.65 | 10,862,897 | +0.13(+0.51%) |
Jul 22, 2013 | 26.46 | 26.61 | 26.39 | 26.51 | 10,584,702 | +0.06(+0.24%) |
Jul 19, 2013 | 26.30 | 26.55 | 26.18 | 26.45 | 12,583,533 | +0.13(+0.51%) |
Jul 18, 2013 | 26.18 | 26.34 | 26.13 | 26.31 | 14,567,133 | +0.29(+1.12%) |
Jul 17, 2013 | 26.15 | 26.16 | 25.66 | 26.02 | 22,104,628 | -0.43(-1.64%) |
Jul 16, 2013 | 26.62 | 26.66 | 26.22 | 26.46 | 12,911,032 | -0.16(-0.61%) |
Jul 15, 2013 | 26.78 | 26.79 | 26.49 | 26.62 | 10,206,874 | -0.11(-0.42%) |
Jul 12, 2013 | 26.45 | 26.75 | 26.31 | 26.73 | 10,004,869 | +0.36(+1.37%) |
Jul 11, 2013 | 26.45 | 26.51 | 26.17 | 26.37 | 14,266,787 | +0.06(+0.22%) |
Jul 10, 2013 | 26.41 | 26.46 | 26.14 | 26.31 | 13,128,735 | -0.16(-0.59%) |
Jul 09, 2013 | 26.42 | 26.59 | 26.42 | 26.47 | 10,544,003 | +0.17(+0.65%) |
Jul 08, 2013 | 26.18 | 26.40 | 26.18 | 26.30 | 12,495,857 | +0.21(+0.79%) |
Jul 05, 2013 | 25.92 | 26.11 | 25.90 | 26.09 | 10,601,189 | +0.29(+1.13%) |
Jul 03, 2013 | 25.66 | 25.84 | 25.56 | 25.80 | 5,570,059 | +0.04(+0.14%) |
Jul 02, 2013 | 25.75 | 26.05 | 25.64 | 25.77 | 14,625,082 | -0.01(-0.03%) |
Jul 01, 2013 | 25.81 | 26.01 | 25.76 | 25.78 | 12,124,529 | +0.11(+0.44%) |
Jun 28, 2013 | 25.65 | 25.84 | 25.45 | 25.66 | 15,822,563 | +0.01(+0.03%) |
Jun 27, 2013 | 25.63 | 25.78 | 25.48 | 25.65 | 14,995,510 | +0.15(+0.58%) |
Jun 26, 2013 | 25.56 | 25.73 | 25.50 | 25.51 | 13,260,339 | +0.16(+0.62%) |
Jun 25, 2013 | 25.16 | 25.43 | 25.08 | 25.35 | 15,581,922 | +0.39(+1.55%) |
Jun 24, 2013 | 24.83 | 25.17 | 24.79 | 24.96 | 20,751,704 | -0.13(-0.51%) |
Jun 21, 2013 | 24.95 | 25.20 | 24.79 | 25.09 | 22,235,546 | +0.36(+1.45%) |
Jun 20, 2013 | 24.66 | 24.90 | 24.58 | 24.73 | 19,113,538 | -0.09(-0.37%) |
Jun 19, 2013 | 24.97 | 25.13 | 24.78 | 24.82 | 13,187,808 | -0.11(-0.45%) |
Jun 18, 2013 | 24.84 | 24.99 | 24.78 | 24.93 | 8,498,979 | +0.08(+0.34%) |
Jun 17, 2013 | 24.85 | 24.98 | 24.73 | 24.85 | 9,522,616 | +0.16(+0.63%) |
Jun 14, 2013 | 24.98 | 25.00 | 24.67 | 24.69 | 11,510,785 | -0.32(-1.27%) |
Jun 13, 2013 | 24.93 | 25.05 | 24.74 | 25.01 | 16,003,216 | +0.04(+0.17%) |
Jun 12, 2013 | 25.00 | 25.06 | 24.83 | 24.97 | 15,095,696 | -0.01(-0.03%) |
Jun 11, 2013 | 24.95 | 25.09 | 24.85 | 24.98 | 14,322,197 | -0.13(-0.51%) |
Jun 10, 2013 | 25.38 | 25.39 | 25.08 | 25.10 | 14,588,737 | -0.20(-0.78%) |
Jun 07, 2013 | 25.07 | 25.33 | 24.98 | 25.30 | 14,768,953 | +0.35(+1.38%) |
Jun 06, 2013 | 24.57 | 25.00 | 24.55 | 24.95 | 14,388,814 | +0.26(+1.06%) |
Jun 05, 2013 | 24.79 | 24.91 | 24.57 | 24.69 | 15,385,823 | -0.18(-0.71%) |
Jun 04, 2013 | 24.91 | 25.07 | 24.83 | 24.87 | 13,238,790 | -0.01(-0.03%) |