Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.56 | 26.83 | 25.95 | 26.05 | 6,700,960 | -0.40(-1.52%) |
Aug 29, 2013 | 26.52 | 26.86 | 26.30 | 26.46 | 5,266,362 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.26 | 26.60 | 6,027,221 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.12 | 26.27 | 8,955,005 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,177,643 | -0.09(-0.33%) |
Aug 23, 2013 | 26.97 | 27.52 | 26.83 | 26.97 | 10,951,010 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.21 | 25.86 | 26.90 | 9,765,122 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.22 | 25.24 | 25.82 | 7,036,965 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.75 | 24.63 | 25.51 | 9,252,724 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.80 | 24.81 | 8,699,873 | -0.19(-0.76%) |
Aug 16, 2013 | 25.23 | 25.23 | 24.58 | 25.00 | 10,330,697 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.17 | 25.21 | 25.24 | 11,211,360 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.96 | 26.31 | 26.32 | 9,405,094 | -0.45(-1.67%) |
Aug 13, 2013 | 26.21 | 26.81 | 26.08 | 26.77 | 5,842,346 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.33 | 25.88 | 26.09 | 6,672,430 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.22 | 25.89 | 26.16 | 6,634,727 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.39 | 25.63 | 25.89 | 7,596,619 | +0.27(+1.07%) |
Aug 07, 2013 | 25.39 | 25.82 | 25.29 | 25.62 | 7,870,413 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,267,015 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,564,607 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.55 | 25.69 | 10,122,288 | -1.13(-4.21%) |
Aug 01, 2013 | 26.38 | 27.15 | 26.38 | 26.82 | 9,575,795 | +0.63(+2.40%) |
Jul 31, 2013 | 26.09 | 26.70 | 25.85 | 26.19 | 8,197,098 | +0.11(+0.44%) |
Jul 30, 2013 | 25.89 | 26.28 | 25.80 | 26.08 | 7,087,495 | +0.28(+1.08%) |
Jul 29, 2013 | 25.71 | 25.89 | 25.48 | 25.80 | 5,245,915 | +0.11(+0.45%) |
Jul 26, 2013 | 25.71 | 25.98 | 25.50 | 25.68 | 4,657,688 | -0.05(-0.19%) |
Jul 25, 2013 | 25.03 | 25.78 | 24.93 | 25.73 | 7,098,510 | +0.59(+2.36%) |
Jul 24, 2013 | 25.66 | 25.68 | 24.96 | 25.14 | 7,226,508 | -0.49(-1.92%) |
Jul 23, 2013 | 25.02 | 25.84 | 24.98 | 25.63 | 7,561,128 | +0.69(+2.76%) |
Jul 22, 2013 | 24.94 | 25.02 | 24.64 | 24.94 | 6,762,719 | +0.09(+0.35%) |
Jul 19, 2013 | 24.59 | 24.88 | 24.25 | 24.86 | 9,333,538 | +0.47(+1.92%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.29 | 24.39 | 11,687,232 | -0.54(-2.15%) |
Jul 17, 2013 | 24.97 | 25.30 | 24.91 | 24.93 | 5,645,548 | -0.05(-0.20%) |
Jul 16, 2013 | 25.53 | 25.88 | 24.67 | 24.98 | 14,316,854 | -1.13(-4.34%) |
Jul 15, 2013 | 26.15 | 26.40 | 25.83 | 26.11 | 7,259,758 | -0.05(-0.19%) |
Jul 12, 2013 | 25.15 | 26.50 | 25.07 | 26.16 | 12,586,923 | +0.62(+2.42%) |
Jul 11, 2013 | 24.82 | 25.60 | 24.57 | 25.54 | 10,607,881 | +1.15(+4.70%) |
Jul 10, 2013 | 25.15 | 25.16 | 24.27 | 24.39 | 9,980,325 | -0.65(-2.60%) |
Jul 09, 2013 | 24.98 | 25.14 | 24.78 | 25.04 | 6,746,542 | +0.24(+0.98%) |
Jul 08, 2013 | 24.71 | 25.17 | 24.71 | 24.80 | 9,523,930 | +0.16(+0.65%) |
Jul 05, 2013 | 24.62 | 25.24 | 24.15 | 24.64 | 8,626,522 | -0.62(-2.46%) |
Jul 03, 2013 | 24.69 | 25.30 | 24.14 | 25.26 | 7,720,725 | +0.51(+2.08%) |
Jul 02, 2013 | 25.21 | 25.32 | 24.41 | 24.75 | 11,901,426 | -0.39(-1.55%) |
Jul 01, 2013 | 25.30 | 25.95 | 25.02 | 25.14 | 7,777,732 | -0.24(-0.96%) |
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,109,994 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,483,399 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.51 | 25.74 | 10,311,036 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.75 | 25.14 | 10,844,079 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.00 | 16,190,033 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.57 | 26.02 | 26.36 | 14,776,577 | -1.61(-5.77%) |
Jun 19, 2013 | 28.31 | 28.73 | 27.97 | 27.97 | 6,886,909 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.02 | 28.19 | 10,159,492 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.75 | 28.11 | 28.22 | 6,516,126 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.39 | 28.43 | 4,366,568 | -0.42(-1.46%) |
Jun 13, 2013 | 28.26 | 28.94 | 28.23 | 28.86 | 6,239,479 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.91 | 28.22 | 28.32 | 7,161,691 | -0.21(-0.73%) |
Jun 11, 2013 | 28.90 | 29.21 | 28.52 | 28.52 | 6,452,900 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.43 | 6,308,834 | -0.44(-1.46%) |
Jun 07, 2013 | 29.58 | 29.92 | 29.28 | 29.87 | 5,987,316 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,535,565 | +1.01(+3.53%) |
Jun 05, 2013 | 28.72 | 29.32 | 28.42 | 28.55 | 7,900,827 | -0.25(-0.87%) |
Jun 04, 2013 | 29.13 | 29.47 | 28.52 | 28.80 | 6,722,390 | -0.50(-1.69%) |