Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.46 | 26.68 | 26.05 | 26.13 | 0 | -0.91(-3.37%) |
Aug 29, 2013 | 26.61 | 27.17 | 26.52 | 27.04 | 2,818,757 | +0.43(+1.62%) |
Aug 28, 2013 | 26.34 | 26.73 | 26.15 | 26.61 | 2,187,120 | +0.14(+0.52%) |
Aug 27, 2013 | 26.96 | 27.23 | 26.44 | 26.47 | 4,366,161 | -0.85(-3.12%) |
Aug 26, 2013 | 27.53 | 27.57 | 27.09 | 27.32 | 2,989,411 | -0.11(-0.39%) |
Aug 23, 2013 | 27.43 | 27.59 | 27.29 | 27.43 | 0 | +0.19(+0.68%) |
Aug 22, 2013 | 26.48 | 27.40 | 26.43 | 27.24 | 0 | +1.10(+4.20%) |
Aug 21, 2013 | 26.07 | 26.36 | 25.81 | 26.15 | 3,366,724 | -0.09(-0.34%) |
Aug 20, 2013 | 26.01 | 27.38 | 25.99 | 26.23 | 6,384,842 | +0.18(+0.68%) |
Aug 19, 2013 | 26.22 | 26.55 | 26.01 | 26.06 | 3,373,687 | -0.31(-1.17%) |
Aug 16, 2013 | 25.85 | 26.44 | 25.82 | 26.37 | 0 | +0.40(+1.53%) |
Aug 15, 2013 | 26.23 | 26.23 | 25.93 | 25.97 | 3,888,628 | -0.18(-0.68%) |
Aug 14, 2013 | 25.63 | 26.28 | 25.62 | 26.15 | 3,383,471 | +0.11(+0.41%) |
Aug 13, 2013 | 26.19 | 26.25 | 25.91 | 26.04 | 1,767,179 | -0.13(-0.49%) |
Aug 12, 2013 | 25.89 | 26.33 | 25.87 | 26.17 | 1,584,902 | +0.03(+0.11%) |
Aug 09, 2013 | 25.98 | 26.33 | 25.98 | 26.14 | 1,531,586 | +0.01(+0.04%) |
Aug 08, 2013 | 25.89 | 26.34 | 25.89 | 26.13 | 2,872,323 | +0.29(+1.14%) |
Aug 07, 2013 | 25.73 | 26.01 | 25.54 | 25.83 | 2,055,393 | -0.10(-0.38%) |
Aug 06, 2013 | 25.99 | 26.24 | 25.71 | 25.93 | 2,293,292 | -0.09(-0.34%) |
Aug 05, 2013 | 25.90 | 26.37 | 25.66 | 26.02 | 2,661,330 | -0.04(-0.15%) |
Aug 02, 2013 | 26.14 | 26.14 | 25.64 | 26.06 | 3,712,982 | +0.04(+0.15%) |
Aug 01, 2013 | 25.82 | 26.16 | 25.57 | 26.02 | 5,035,585 | +0.40(+1.57%) |
Jul 31, 2013 | 25.50 | 25.91 | 25.43 | 25.62 | 0 | +0.05(+0.19%) |
Jul 30, 2013 | 25.27 | 26.02 | 25.05 | 25.57 | 0 | +0.58(+2.32%) |
Jul 29, 2013 | 24.92 | 25.36 | 24.86 | 24.99 | 0 | -0.33(-1.32%) |
Jul 26, 2013 | 23.91 | 25.45 | 23.88 | 25.32 | 0 | +1.16(+4.79%) |
Jul 25, 2013 | 24.77 | 24.96 | 24.04 | 24.17 | 0 | -0.76(-3.03%) |
Jul 24, 2013 | 24.73 | 26.46 | 24.72 | 24.92 | 15,964,915 | +1.55(+6.65%) |
Jul 23, 2013 | 23.96 | 23.96 | 23.34 | 23.37 | 3,812,945 | -0.18(-0.77%) |
Jul 22, 2013 | 23.81 | 23.99 | 23.44 | 23.55 | 0 | -0.25(-1.05%) |
Jul 19, 2013 | 23.70 | 23.88 | 23.29 | 23.80 | 0 | +0.10(+0.43%) |
Jul 18, 2013 | 23.44 | 23.98 | 23.39 | 23.69 | 0 | +0.35(+1.51%) |
Jul 17, 2013 | 23.83 | 23.83 | 22.94 | 23.34 | 4,486,039 | -0.38(-1.61%) |
Jul 16, 2013 | 23.64 | 23.92 | 23.60 | 23.72 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 23.78 | 23.89 | 23.52 | 23.72 | 0 | -0.13(-0.53%) |
Jul 12, 2013 | 23.78 | 24.02 | 23.52 | 23.85 | 0 | +0.05(+0.21%) |
Jul 11, 2013 | 23.64 | 23.83 | 23.19 | 23.80 | 0 | +0.36(+1.55%) |
Jul 10, 2013 | 23.06 | 23.45 | 22.89 | 23.44 | 0 | +0.33(+1.42%) |
Jul 09, 2013 | 23.27 | 23.40 | 22.95 | 23.11 | 0 | +0.02(+0.11%) |
Jul 08, 2013 | 23.43 | 23.53 | 22.72 | 23.09 | 0 | -0.28(-1.22%) |
Jul 05, 2013 | 23.05 | 23.42 | 22.87 | 23.37 | 0 | +0.51(+2.25%) |
Jul 03, 2013 | 22.83 | 23.11 | 22.74 | 22.86 | 0 | -0.21(-0.91%) |
Jul 02, 2013 | 22.75 | 23.09 | 22.55 | 23.07 | 0 | +0.33(+1.47%) |
Jul 01, 2013 | 22.45 | 22.94 | 22.43 | 22.73 | 0 | +0.19(+0.83%) |
Jun 28, 2013 | 21.51 | 22.67 | 21.51 | 22.55 | 7,511,573 | +0.77(+3.51%) |
Jun 27, 2013 | 21.54 | 22.15 | 21.52 | 21.78 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.65 | 21.68 | 21.23 | 21.37 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.43 | 21.60 | 21.14 | 21.36 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.47 | 21.52 | 20.92 | 21.19 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.72 | 22.22 | 21.33 | 21.55 | 5,816,268 | -0.17(-0.79%) |
Jun 20, 2013 | 22.17 | 22.33 | 21.71 | 21.72 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.52 | 22.76 | 22.39 | 22.40 | 0 | -0.19(-0.82%) |
Jun 18, 2013 | 21.99 | 22.65 | 21.99 | 22.59 | 4,573,620 | +0.59(+2.67%) |
Jun 17, 2013 | 21.42 | 22.31 | 21.42 | 22.00 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.08 | 21.61 | 21.04 | 21.39 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.12 | 21.23 | 20.55 | 21.08 | 7,879,443 | -0.05(-0.23%) |
Jun 12, 2013 | 22.35 | 22.47 | 21.02 | 21.12 | 6,773,406 | -1.04(-4.69%) |
Jun 11, 2013 | 22.30 | 22.86 | 22.11 | 22.16 | 3,927,542 | -0.26(-1.18%) |
Jun 10, 2013 | 23.15 | 23.20 | 22.36 | 22.43 | 3,854,697 | -0.73(-3.13%) |
Jun 07, 2013 | 23.05 | 23.20 | 22.78 | 23.16 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.39 | 22.83 | 22.27 | 22.83 | 3,625,767 | +0.39(+1.75%) |
Jun 05, 2013 | 22.32 | 22.56 | 22.13 | 22.44 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.41 | 22.68 | 22.11 | 22.28 | 0 | -0.26(-1.17%) |