Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.57 | 26.83 | 25.95 | 26.06 | 6,700,151 | -0.40(-1.52%) |
Aug 29, 2013 | 26.53 | 26.87 | 26.31 | 26.46 | 5,265,726 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.27 | 26.61 | 6,026,494 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.13 | 26.27 | 8,953,925 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,176,656 | -0.09(-0.33%) |
Aug 23, 2013 | 26.98 | 27.52 | 26.84 | 26.97 | 10,949,689 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.22 | 25.86 | 26.90 | 9,763,943 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.23 | 25.24 | 25.82 | 7,036,116 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.76 | 24.63 | 25.51 | 9,251,608 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.81 | 24.81 | 8,698,823 | -0.19(-0.76%) |
Aug 16, 2013 | 25.24 | 25.24 | 24.59 | 25.00 | 10,329,451 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.18 | 25.21 | 25.24 | 11,210,007 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.97 | 26.31 | 26.32 | 9,403,959 | -0.45(-1.67%) |
Aug 13, 2013 | 26.22 | 26.82 | 26.08 | 26.77 | 5,841,641 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.34 | 25.88 | 26.09 | 6,671,625 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.23 | 25.90 | 26.16 | 6,633,927 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.40 | 25.64 | 25.89 | 7,595,702 | +0.28(+1.07%) |
Aug 07, 2013 | 25.40 | 25.83 | 25.29 | 25.62 | 7,869,463 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,265,776 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,563,936 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.56 | 25.69 | 10,121,067 | -1.13(-4.21%) |
Aug 01, 2013 | 26.38 | 27.15 | 26.38 | 26.82 | 9,574,640 | +0.63(+2.40%) |
Jul 31, 2013 | 26.09 | 26.70 | 25.85 | 26.19 | 8,196,110 | +0.11(+0.44%) |
Jul 30, 2013 | 25.90 | 26.28 | 25.80 | 26.08 | 7,086,640 | +0.28(+1.08%) |
Jul 29, 2013 | 25.72 | 25.89 | 25.49 | 25.80 | 5,245,282 | +0.11(+0.44%) |
Jul 26, 2013 | 25.71 | 25.99 | 25.50 | 25.69 | 4,657,126 | -0.05(-0.19%) |
Jul 25, 2013 | 25.03 | 25.78 | 24.94 | 25.74 | 7,097,654 | +0.59(+2.36%) |
Jul 24, 2013 | 25.66 | 25.68 | 24.96 | 25.14 | 7,225,636 | -0.49(-1.92%) |
Jul 23, 2013 | 25.02 | 25.85 | 24.98 | 25.64 | 7,560,216 | +0.69(+2.76%) |
Jul 22, 2013 | 24.95 | 25.03 | 24.65 | 24.95 | 6,761,903 | +0.09(+0.35%) |
Jul 19, 2013 | 24.60 | 24.88 | 24.25 | 24.86 | 9,332,412 | +0.47(+1.92%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.29 | 24.39 | 11,685,822 | -0.54(-2.15%) |
Jul 17, 2013 | 24.97 | 25.31 | 24.91 | 24.93 | 5,644,867 | -0.05(-0.20%) |
Jul 16, 2013 | 25.54 | 25.88 | 24.67 | 24.98 | 14,315,126 | -1.13(-4.34%) |
Jul 15, 2013 | 26.15 | 26.40 | 25.84 | 26.11 | 7,258,883 | -0.05(-0.19%) |
Jul 12, 2013 | 25.15 | 26.50 | 25.08 | 26.16 | 12,585,404 | +0.62(+2.42%) |
Jul 11, 2013 | 24.83 | 25.60 | 24.57 | 25.54 | 10,606,602 | +1.15(+4.70%) |
Jul 10, 2013 | 25.15 | 25.17 | 24.27 | 24.40 | 9,979,121 | -0.65(-2.60%) |
Jul 09, 2013 | 24.98 | 25.14 | 24.78 | 25.05 | 6,745,728 | +0.24(+0.98%) |
Jul 08, 2013 | 24.72 | 25.18 | 24.72 | 24.80 | 9,522,782 | +0.16(+0.65%) |
Jul 05, 2013 | 24.62 | 25.24 | 24.15 | 24.64 | 8,625,481 | -0.62(-2.46%) |
Jul 03, 2013 | 24.69 | 25.31 | 24.14 | 25.27 | 7,719,793 | +0.51(+2.08%) |
Jul 02, 2013 | 25.22 | 25.32 | 24.41 | 24.75 | 11,899,990 | -0.39(-1.55%) |
Jul 01, 2013 | 25.30 | 25.95 | 25.02 | 25.14 | 7,776,794 | -0.24(-0.96%) |
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,107,446 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,482,376 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.52 | 25.75 | 10,309,793 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.76 | 25.14 | 10,842,771 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.01 | 16,188,080 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.58 | 26.03 | 26.36 | 14,774,794 | -1.61(-5.77%) |
Jun 19, 2013 | 28.32 | 28.73 | 27.97 | 27.97 | 6,886,078 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.03 | 28.19 | 10,158,266 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.76 | 28.11 | 28.22 | 6,515,340 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.40 | 28.44 | 4,366,042 | -0.42(-1.46%) |
Jun 13, 2013 | 28.27 | 28.94 | 28.23 | 28.86 | 6,238,726 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.92 | 28.23 | 28.32 | 7,160,827 | -0.21(-0.73%) |
Jun 11, 2013 | 28.91 | 29.21 | 28.52 | 28.53 | 6,452,121 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.44 | 6,308,073 | -0.44(-1.46%) |
Jun 07, 2013 | 29.59 | 29.92 | 29.28 | 29.87 | 5,986,594 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,534,656 | +1.01(+3.53%) |
Jun 05, 2013 | 28.73 | 29.32 | 28.42 | 28.55 | 7,899,874 | -0.25(-0.87%) |
Jun 04, 2013 | 29.14 | 29.47 | 28.52 | 28.80 | 6,721,579 | -0.50(-1.69%) |