Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.97 | 25.97 | 25.65 | 25.74 | 18,718 | -0.13(-0.50%) |
Aug 29, 2013 | 25.74 | 25.87 | 25.74 | 25.87 | 207,463 | +0.04(+0.16%) |
Aug 28, 2013 | 25.91 | 25.91 | 25.77 | 25.83 | 5,715 | -0.18(-0.67%) |
Aug 27, 2013 | 25.83 | 26.01 | 25.80 | 26.00 | 9,676 | -0.00(-0.00%) |
Aug 26, 2013 | 26.06 | 26.18 | 26.00 | 26.00 | 10,515 | -0.05(-0.21%) |
Aug 23, 2013 | 25.74 | 26.09 | 25.74 | 26.05 | 99,989 | +0.30(+1.18%) |
Aug 22, 2013 | 25.66 | 25.75 | 25.56 | 25.75 | 6,480 | -0.05(-0.21%) |
Aug 21, 2013 | 25.47 | 25.84 | 25.47 | 25.80 | 6,031 | +0.10(+0.39%) |
Aug 20, 2013 | 25.19 | 25.76 | 25.19 | 25.70 | 23,677 | +0.47(+1.87%) |
Aug 19, 2013 | 25.37 | 25.37 | 25.21 | 25.23 | 11,243 | -0.27(-1.05%) |
Aug 16, 2013 | 25.89 | 25.91 | 25.50 | 25.50 | 6,673 | -0.61(-2.34%) |
Aug 15, 2013 | 26.02 | 26.11 | 25.94 | 26.11 | 14,207 | -0.44(-1.64%) |
Aug 14, 2013 | 26.53 | 26.63 | 26.51 | 26.55 | 4,286 | +0.01(+0.03%) |
Aug 13, 2013 | 27.01 | 27.01 | 26.54 | 26.54 | 10,891 | -0.42(-1.56%) |
Aug 12, 2013 | 26.99 | 26.99 | 26.88 | 26.96 | 6,424 | -0.24(-0.88%) |
Aug 09, 2013 | 26.75 | 27.27 | 26.75 | 27.20 | 16,061 | +0.25(+0.93%) |
Aug 08, 2013 | 27.00 | 27.02 | 26.82 | 26.95 | 16,774 | -0.02(-0.06%) |
Aug 07, 2013 | 27.04 | 27.04 | 26.87 | 26.97 | 12,003 | -0.08(-0.31%) |
Aug 06, 2013 | 27.12 | 27.21 | 27.05 | 27.05 | 16,390 | -0.09(-0.32%) |
Aug 05, 2013 | 27.18 | 27.25 | 27.10 | 27.14 | 7,117 | -0.10(-0.36%) |
Aug 02, 2013 | 27.39 | 27.49 | 27.24 | 27.24 | 8,952 | -0.12(-0.43%) |
Aug 01, 2013 | 27.59 | 27.59 | 27.32 | 27.36 | 26,990 | -0.22(-0.78%) |
Jul 31, 2013 | 27.90 | 27.90 | 27.24 | 27.57 | 26,495 | -0.33(-1.18%) |
Jul 30, 2013 | 28.00 | 28.15 | 27.80 | 27.90 | 24,524 | +0.04(+0.13%) |
Jul 29, 2013 | 27.92 | 27.98 | 27.87 | 27.87 | 3,461 | -0.11(-0.39%) |
Jul 26, 2013 | 27.96 | 28.03 | 27.90 | 27.98 | 9,102 | -0.07(-0.27%) |
Jul 25, 2013 | 27.82 | 28.08 | 27.82 | 28.05 | 12,274 | +0.01(+0.05%) |
Jul 24, 2013 | 28.62 | 28.62 | 27.95 | 28.04 | 16,783 | -0.65(-2.26%) |
Jul 23, 2013 | 28.62 | 28.70 | 28.62 | 28.69 | 2,195 | +0.04(+0.13%) |
Jul 22, 2013 | 28.63 | 28.67 | 28.55 | 28.65 | 7,524 | +0.06(+0.21%) |
Jul 19, 2013 | 28.50 | 28.62 | 28.48 | 28.59 | 128,848 | -0.07(-0.24%) |
Jul 18, 2013 | 28.57 | 28.67 | 28.45 | 28.66 | 101,334 | +0.28(+0.97%) |
Jul 17, 2013 | 28.36 | 28.47 | 28.28 | 28.38 | 20,485 | +0.10(+0.34%) |
Jul 16, 2013 | 28.42 | 28.44 | 28.27 | 28.29 | 11,926 | -0.05(-0.16%) |
Jul 15, 2013 | 28.24 | 28.37 | 28.22 | 28.33 | 3,378 | +0.11(+0.40%) |
Jul 12, 2013 | 28.25 | 28.32 | 28.19 | 28.22 | 4,002 | -0.19(-0.66%) |
Jul 11, 2013 | 28.00 | 28.41 | 28.00 | 28.41 | 17,710 | +0.85(+3.07%) |
Jul 10, 2013 | 27.57 | 27.60 | 27.43 | 27.56 | 169,118 | -0.09(-0.33%) |
Jul 09, 2013 | 27.44 | 27.73 | 27.32 | 27.65 | 21,979 | +0.34(+1.24%) |
Jul 08, 2013 | 27.31 | 27.48 | 27.28 | 27.32 | 8,299 | +0.11(+0.40%) |
Jul 05, 2013 | 27.41 | 27.46 | 26.74 | 27.21 | 9,044 | -0.10(-0.37%) |
Jul 03, 2013 | 27.54 | 27.54 | 27.12 | 27.31 | 35,580 | -0.25(-0.90%) |
Jul 02, 2013 | 27.24 | 27.58 | 27.24 | 27.56 | 53,751 | +0.36(+1.34%) |
Jul 01, 2013 | 27.47 | 27.57 | 27.19 | 27.19 | 20,648 | -0.20(-0.71%) |
Jun 28, 2013 | 27.53 | 27.60 | 27.30 | 27.39 | 53,690 | +0.36(+1.32%) |
Jun 26, 2013 | 26.99 | 27.13 | 26.89 | 27.03 | 47,699 | +0.39(+1.46%) |
Jun 25, 2013 | 26.49 | 26.73 | 26.28 | 26.64 | 119,480 | +0.23(+0.87%) |
Jun 24, 2013 | 26.03 | 26.64 | 25.68 | 26.41 | 14,461 | +0.13(+0.48%) |
Jun 21, 2013 | 26.08 | 26.55 | 25.88 | 26.29 | 92,648 | +0.26(+1.00%) |
Jun 20, 2013 | 26.53 | 26.83 | 25.83 | 26.03 | 43,397 | -1.01(-3.73%) |
Jun 19, 2013 | 27.77 | 28.02 | 27.03 | 27.03 | 17,718 | -0.89(-3.18%) |
Jun 18, 2013 | 27.83 | 28.09 | 27.83 | 27.92 | 39,508 | +0.09(+0.31%) |
Jun 17, 2013 | 28.06 | 28.09 | 27.69 | 27.84 | 11,649 | -0.07(-0.24%) |
Jun 14, 2013 | 27.75 | 28.14 | 27.69 | 27.90 | 6,095 | +0.09(+0.34%) |
Jun 13, 2013 | 27.02 | 27.81 | 27.01 | 27.81 | 15,121 | +0.87(+3.22%) |
Jun 12, 2013 | 27.37 | 27.37 | 26.94 | 26.94 | 17,609 | -0.38(-1.39%) |
Jun 11, 2013 | 27.47 | 27.58 | 27.32 | 27.32 | 64,917 | -0.47(-1.71%) |
Jun 10, 2013 | 28.09 | 28.09 | 27.74 | 27.80 | 7,666 | -0.10(-0.35%) |
Jun 07, 2013 | 28.10 | 28.10 | 27.65 | 27.89 | 33,116 | -0.15(-0.54%) |
Jun 06, 2013 | 27.54 | 28.04 | 27.41 | 28.04 | 18,575 | +0.45(+1.62%) |
Jun 05, 2013 | 27.84 | 27.86 | 27.51 | 27.60 | 24,233 | -0.24(-0.86%) |
Jun 04, 2013 | 28.18 | 28.22 | 27.84 | 27.84 | 43,473 | -0.35(-1.23%) |