Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.19 | 26.26 | 25.93 | 26.03 | 8,571,704 | -0.17(-0.66%) |
Aug 29, 2013 | 26.22 | 26.48 | 26.06 | 26.20 | 9,583,671 | -0.05(-0.20%) |
Aug 28, 2013 | 26.33 | 26.64 | 26.24 | 26.26 | 10,383,869 | -0.10(-0.39%) |
Aug 27, 2013 | 26.89 | 27.17 | 26.21 | 26.36 | 16,566,645 | -0.78(-2.89%) |
Aug 26, 2013 | 27.45 | 27.50 | 27.06 | 27.14 | 11,857,869 | -0.24(-0.88%) |
Aug 23, 2013 | 27.22 | 27.53 | 27.06 | 27.38 | 12,508,153 | +0.38(+1.40%) |
Aug 22, 2013 | 26.64 | 27.20 | 26.59 | 27.01 | 14,335,456 | +0.85(+3.26%) |
Aug 21, 2013 | 26.56 | 26.56 | 26.02 | 26.15 | 14,534,793 | -0.53(-2.00%) |
Aug 20, 2013 | 26.61 | 26.93 | 26.51 | 26.69 | 10,607,218 | +0.04(+0.16%) |
Aug 19, 2013 | 27.01 | 27.07 | 26.56 | 26.64 | 13,158,889 | -0.53(-1.93%) |
Aug 16, 2013 | 27.56 | 27.74 | 27.03 | 27.17 | 17,754,724 | -0.33(-1.19%) |
Aug 15, 2013 | 26.88 | 27.62 | 26.80 | 27.50 | 17,722,924 | +0.28(+1.04%) |
Aug 14, 2013 | 26.96 | 27.43 | 26.91 | 27.21 | 14,604,836 | +0.37(+1.38%) |
Aug 13, 2013 | 27.51 | 27.52 | 26.77 | 26.84 | 16,985,078 | -0.59(-2.17%) |
Aug 12, 2013 | 27.37 | 27.55 | 27.23 | 27.44 | 16,105,196 | +0.21(+0.76%) |
Aug 09, 2013 | 26.80 | 27.56 | 26.70 | 27.23 | 31,871,882 | +0.70(+2.63%) |
Aug 08, 2013 | 25.92 | 26.82 | 25.90 | 26.53 | 32,420,200 | +1.18(+4.66%) |
Aug 07, 2013 | 24.99 | 25.78 | 24.95 | 25.35 | 21,513,022 | +0.23(+0.93%) |
Aug 06, 2013 | 25.27 | 25.40 | 25.08 | 25.12 | 16,075,284 | +0.12(+0.48%) |
Aug 05, 2013 | 25.13 | 25.20 | 24.91 | 25.00 | 9,720,204 | -0.16(-0.62%) |
Aug 02, 2013 | 25.08 | 25.34 | 25.05 | 25.15 | 12,239,950 | +0.09(+0.34%) |
Aug 01, 2013 | 24.93 | 25.18 | 24.77 | 25.07 | 16,720,502 | +0.71(+2.90%) |
Jul 31, 2013 | 24.31 | 24.61 | 24.05 | 24.36 | 15,908,477 | +0.06(+0.25%) |
Jul 30, 2013 | 24.67 | 24.68 | 24.14 | 24.30 | 15,099,278 | -0.30(-1.23%) |
Jul 29, 2013 | 24.83 | 24.90 | 24.52 | 24.60 | 10,430,352 | -0.32(-1.28%) |
Jul 26, 2013 | 24.60 | 24.93 | 24.34 | 24.92 | 15,351,006 | +0.08(+0.31%) |
Jul 25, 2013 | 24.77 | 25.10 | 24.69 | 24.84 | 11,282,498 | -0.03(-0.14%) |
Jul 24, 2013 | 25.85 | 25.90 | 24.74 | 24.88 | 27,271,932 | -0.96(-3.70%) |
Jul 23, 2013 | 25.54 | 25.96 | 25.39 | 25.83 | 26,449,078 | +0.72(+2.88%) |
Jul 22, 2013 | 25.02 | 25.30 | 24.83 | 25.11 | 19,867,652 | +0.51(+2.07%) |
Jul 19, 2013 | 24.40 | 24.66 | 24.24 | 24.60 | 13,338,429 | +0.34(+1.38%) |
Jul 18, 2013 | 24.34 | 24.49 | 24.18 | 24.27 | 12,291,512 | +0.03(+0.11%) |
Jul 17, 2013 | 24.46 | 24.67 | 24.23 | 24.24 | 13,899,301 | -0.10(-0.42%) |
Jul 16, 2013 | 24.45 | 24.53 | 24.24 | 24.34 | 9,806,249 | +0.11(+0.46%) |
Jul 15, 2013 | 24.05 | 24.27 | 24.02 | 24.23 | 8,597,490 | +0.07(+0.29%) |
Jul 12, 2013 | 24.55 | 24.55 | 24.04 | 24.16 | 13,984,589 | -0.41(-1.68%) |
Jul 11, 2013 | 24.52 | 24.69 | 24.27 | 24.58 | 24,790,948 | +1.07(+4.55%) |
Jul 10, 2013 | 23.92 | 23.92 | 23.43 | 23.51 | 13,704,786 | -0.03(-0.14%) |
Jul 09, 2013 | 23.64 | 23.66 | 23.30 | 23.54 | 13,299,515 | +0.15(+0.66%) |
Jul 08, 2013 | 23.42 | 23.46 | 23.11 | 23.39 | 10,726,211 | +0.10(+0.44%) |
Jul 05, 2013 | 23.53 | 23.59 | 22.95 | 23.28 | 13,415,564 | -0.29(-1.23%) |
Jul 03, 2013 | 23.67 | 23.83 | 23.43 | 23.57 | 7,488,016 | -0.05(-0.22%) |
Jul 02, 2013 | 24.11 | 24.14 | 23.40 | 23.63 | 18,324,028 | -0.45(-1.87%) |
Jul 01, 2013 | 24.37 | 24.49 | 23.77 | 24.08 | 18,826,796 | +0.56(+2.39%) |
Jun 28, 2013 | 23.15 | 23.67 | 23.01 | 23.51 | 19,148,246 | +0.26(+1.14%) |
Jun 27, 2013 | 23.16 | 23.46 | 23.01 | 23.25 | 14,470,614 | +0.38(+1.68%) |
Jun 26, 2013 | 23.12 | 23.21 | 22.59 | 22.87 | 19,221,536 | -0.35(-1.50%) |
Jun 25, 2013 | 23.22 | 23.34 | 22.93 | 23.22 | 33,208,956 | +0.37(+1.64%) |
Jun 24, 2013 | 23.63 | 23.63 | 22.46 | 22.84 | 47,818,276 | -1.14(-4.76%) |
Jun 21, 2013 | 23.86 | 24.14 | 23.44 | 23.98 | 39,069,576 | +0.37(+1.59%) |
Jun 20, 2013 | 24.31 | 24.32 | 23.44 | 23.61 | 36,114,700 | -1.25(-5.04%) |
Jun 19, 2013 | 25.03 | 25.52 | 24.86 | 24.86 | 17,504,632 | -0.28(-1.12%) |
Jun 18, 2013 | 25.24 | 25.26 | 24.98 | 25.14 | 10,776,217 | -0.12(-0.47%) |
Jun 17, 2013 | 25.33 | 25.50 | 25.04 | 25.26 | 13,276,887 | +0.08(+0.30%) |
Jun 14, 2013 | 25.49 | 25.75 | 25.11 | 25.18 | 15,252,359 | -0.12(-0.47%) |
Jun 13, 2013 | 25.20 | 25.35 | 24.90 | 25.30 | 17,887,690 | +0.10(+0.41%) |
Jun 12, 2013 | 25.34 | 25.65 | 25.18 | 25.20 | 17,682,240 | +0.23(+0.92%) |
Jun 11, 2013 | 24.95 | 25.24 | 24.85 | 24.97 | 36,462,112 | -0.46(-1.81%) |
Jun 10, 2013 | 25.34 | 25.53 | 25.02 | 25.43 | 31,218,636 | -0.03(-0.13%) |
Jun 07, 2013 | 25.78 | 25.78 | 25.09 | 25.46 | 30,595,546 | -0.09(-0.35%) |
Jun 06, 2013 | 25.09 | 25.59 | 24.91 | 25.56 | 20,185,598 | +0.58(+2.34%) |
Jun 05, 2013 | 25.37 | 25.42 | 24.84 | 24.97 | 18,928,714 | -0.44(-1.72%) |
Jun 04, 2013 | 25.93 | 25.93 | 25.15 | 25.41 | 22,483,642 | -0.51(-1.97%) |