Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.92 | 23.29 | 22.76 | 22.96 | 0 | +0.14(+0.60%) |
Aug 29, 2013 | 23.11 | 23.14 | 22.27 | 22.82 | 11,087,921 | -0.47(-2.01%) |
Aug 28, 2013 | 23.18 | 23.49 | 23.00 | 23.29 | 3,998,726 | +0.22(+0.93%) |
Aug 27, 2013 | 23.81 | 24.00 | 22.92 | 23.07 | 4,835,358 | -0.95(-3.96%) |
Aug 26, 2013 | 24.04 | 24.31 | 23.81 | 24.02 | 3,585,984 | -0.02(-0.07%) |
Aug 23, 2013 | 24.06 | 24.39 | 23.85 | 24.04 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 23.78 | 24.26 | 23.74 | 24.01 | 2,794,671 | +0.34(+1.44%) |
Aug 21, 2013 | 23.39 | 23.97 | 23.32 | 23.67 | 4,611,682 | +0.17(+0.74%) |
Aug 20, 2013 | 23.31 | 23.59 | 23.16 | 23.50 | 3,389,836 | +0.27(+1.16%) |
Aug 19, 2013 | 23.48 | 23.75 | 23.16 | 23.23 | 4,928,578 | -0.26(-1.10%) |
Aug 16, 2013 | 23.78 | 23.85 | 23.45 | 23.48 | 0 | -0.19(-0.81%) |
Aug 15, 2013 | 24.32 | 24.34 | 23.53 | 23.68 | 6,458,211 | -0.93(-3.77%) |
Aug 14, 2013 | 24.68 | 24.89 | 24.53 | 24.60 | 4,091,337 | -0.06(-0.24%) |
Aug 13, 2013 | 24.77 | 24.89 | 24.57 | 24.66 | 3,559,467 | -0.10(-0.41%) |
Aug 12, 2013 | 24.41 | 24.77 | 24.32 | 24.77 | 3,529,811 | +0.29(+1.17%) |
Aug 09, 2013 | 24.50 | 24.59 | 24.24 | 24.48 | 3,778,494 | -0.03(-0.12%) |
Aug 08, 2013 | 24.14 | 24.74 | 24.12 | 24.51 | 5,608,821 | +0.49(+2.05%) |
Aug 07, 2013 | 24.17 | 24.18 | 23.68 | 24.02 | 5,645,506 | -0.13(-0.52%) |
Aug 06, 2013 | 24.21 | 24.38 | 23.88 | 24.14 | 6,752,540 | -0.08(-0.32%) |
Aug 05, 2013 | 24.33 | 24.68 | 24.16 | 24.22 | 3,756,160 | -0.40(-1.63%) |
Aug 02, 2013 | 24.96 | 24.96 | 24.42 | 24.62 | 6,106,558 | -0.41(-1.65%) |
Aug 01, 2013 | 24.63 | 25.12 | 24.57 | 25.04 | 4,880,373 | +0.53(+2.15%) |
Jul 31, 2013 | 24.66 | 24.77 | 24.35 | 24.51 | 7,022,723 | -0.20(-0.82%) |
Jul 30, 2013 | 24.19 | 24.84 | 24.15 | 24.71 | 6,627,604 | +0.57(+2.36%) |
Jul 29, 2013 | 24.53 | 24.71 | 24.08 | 24.14 | 0 | -0.45(-1.83%) |
Jul 26, 2013 | 25.29 | 25.29 | 24.53 | 24.59 | 0 | -0.76(-3.00%) |
Jul 25, 2013 | 25.70 | 25.70 | 24.57 | 25.35 | 0 | -1.12(-4.23%) |
Jul 24, 2013 | 26.01 | 26.53 | 24.44 | 26.47 | 22,024,560 | -0.67(-2.47%) |
Jul 23, 2013 | 28.23 | 28.33 | 27.11 | 27.14 | 0 | -0.90(-3.23%) |
Jul 22, 2013 | 28.27 | 28.65 | 28.00 | 28.05 | 6,393,710 | -0.42(-1.47%) |
Jul 19, 2013 | 28.07 | 28.61 | 27.88 | 28.47 | 10,919,603 | +0.37(+1.32%) |
Jul 18, 2013 | 28.11 | 28.28 | 27.93 | 28.10 | 4,191,291 | +0.07(+0.26%) |
Jul 17, 2013 | 27.96 | 28.10 | 27.84 | 28.02 | 2,557,210 | +0.13(+0.47%) |
Jul 16, 2013 | 28.04 | 28.16 | 27.76 | 27.89 | 0 | -0.09(-0.32%) |
Jul 15, 2013 | 27.93 | 28.14 | 27.89 | 27.98 | 0 | +0.02(+0.06%) |
Jul 12, 2013 | 27.81 | 27.98 | 27.70 | 27.96 | 0 | +0.22(+0.80%) |
Jul 11, 2013 | 27.78 | 27.86 | 27.43 | 27.74 | 5,043,211 | +0.29(+1.05%) |
Jul 10, 2013 | 27.41 | 27.65 | 27.19 | 27.46 | 0 | +0.06(+0.22%) |
Jul 09, 2013 | 27.25 | 27.56 | 27.15 | 27.40 | 0 | +0.17(+0.62%) |
Jul 08, 2013 | 27.56 | 27.81 | 27.19 | 27.23 | 0 | -0.16(-0.59%) |
Jul 05, 2013 | 27.33 | 27.52 | 27.01 | 27.39 | 0 | +0.37(+1.37%) |
Jul 03, 2013 | 26.93 | 27.23 | 26.70 | 27.02 | 0 | -0.07(-0.27%) |
Jul 02, 2013 | 27.32 | 27.46 | 26.87 | 27.09 | 0 | -0.15(-0.55%) |
Jul 01, 2013 | 27.25 | 27.42 | 27.03 | 27.24 | 4,736,765 | +0.38(+1.43%) |
Jun 28, 2013 | 26.66 | 27.26 | 26.50 | 26.86 | 6,503,816 | +1.28(+4.99%) |
Jun 26, 2013 | 25.63 | 25.80 | 25.33 | 25.58 | 0 | +0.18(+0.71%) |
Jun 25, 2013 | 25.10 | 25.53 | 24.83 | 25.40 | 0 | +0.70(+2.84%) |
Jun 24, 2013 | 25.14 | 25.16 | 24.37 | 24.70 | 6,455,607 | -0.61(-2.41%) |
Jun 21, 2013 | 25.86 | 25.86 | 25.11 | 25.31 | 10,008,970 | -0.35(-1.38%) |
Jun 20, 2013 | 26.28 | 26.39 | 25.40 | 25.66 | 8,624,172 | -0.92(-3.47%) |
Jun 19, 2013 | 26.80 | 26.99 | 26.44 | 26.59 | 0 | -0.37(-1.36%) |
Jun 18, 2013 | 26.47 | 26.99 | 26.38 | 26.95 | 7,631,408 | +0.59(+2.23%) |
Jun 17, 2013 | 26.34 | 26.62 | 26.21 | 26.36 | 5,209,322 | +0.17(+0.66%) |
Jun 14, 2013 | 26.37 | 26.55 | 26.11 | 26.19 | 0 | -0.16(-0.59%) |
Jun 13, 2013 | 26.16 | 26.42 | 25.85 | 26.35 | 4,894,281 | +0.25(+0.94%) |
Jun 12, 2013 | 26.57 | 26.73 | 26.01 | 26.10 | 5,658,213 | -0.22(-0.84%) |
Jun 11, 2013 | 26.11 | 26.72 | 26.07 | 26.32 | 7,028,809 | -0.02(-0.07%) |
Jun 10, 2013 | 26.17 | 26.44 | 25.85 | 26.34 | 0 | -0.02(-0.09%) |
Jun 07, 2013 | 26.59 | 26.63 | 26.14 | 26.36 | 0 | -0.07(-0.25%) |
Jun 06, 2013 | 26.19 | 26.43 | 25.88 | 26.43 | 6,986,516 | +0.26(+0.98%) |
Jun 05, 2013 | 26.80 | 26.86 | 25.99 | 26.17 | 0 | -0.63(-2.35%) |
Jun 04, 2013 | 26.37 | 26.96 | 26.37 | 26.80 | 0 | +0.47(+1.77%) |