Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.12 | 26.15 | 25.67 | 25.80 | 10,698,386 | -0.28(-1.07%) |
Aug 29, 2013 | 25.61 | 26.26 | 25.60 | 26.08 | 13,746,770 | +0.40(+1.56%) |
Aug 28, 2013 | 25.42 | 25.86 | 25.36 | 25.68 | 11,983,193 | +0.17(+0.68%) |
Aug 27, 2013 | 26.07 | 26.20 | 25.45 | 25.51 | 15,708,909 | -0.93(-3.52%) |
Aug 26, 2013 | 26.52 | 26.89 | 26.38 | 26.44 | 14,287,621 | -0.11(-0.40%) |
Aug 23, 2013 | 26.60 | 26.66 | 26.39 | 26.54 | 9,889,141 | +0.05(+0.20%) |
Aug 22, 2013 | 26.24 | 26.54 | 26.23 | 26.49 | 12,577,588 | +0.35(+1.33%) |
Aug 21, 2013 | 26.33 | 26.46 | 26.04 | 26.14 | 12,918,850 | -0.20(-0.75%) |
Aug 20, 2013 | 26.17 | 26.43 | 25.78 | 26.34 | 18,089,622 | +0.23(+0.87%) |
Aug 19, 2013 | 26.17 | 26.37 | 26.06 | 26.11 | 11,535,464 | +0.08(+0.32%) |
Aug 16, 2013 | 26.19 | 26.43 | 25.97 | 26.03 | 16,509,151 | -0.13(-0.49%) |
Aug 15, 2013 | 26.63 | 26.63 | 26.05 | 26.16 | 26,532,610 | -0.77(-2.87%) |
Aug 14, 2013 | 27.13 | 27.26 | 26.66 | 26.93 | 14,935,419 | -0.20(-0.75%) |
Aug 13, 2013 | 27.41 | 27.41 | 26.95 | 27.13 | 9,415,736 | -0.11(-0.39%) |
Aug 12, 2013 | 27.07 | 27.33 | 26.95 | 27.24 | 9,758,834 | -0.03(-0.11%) |
Aug 09, 2013 | 27.23 | 27.46 | 27.03 | 27.27 | 10,179,304 | +0.01(+0.03%) |
Aug 08, 2013 | 26.96 | 27.34 | 26.93 | 27.26 | 18,982,726 | +0.40(+1.49%) |
Aug 07, 2013 | 27.26 | 27.33 | 26.82 | 26.86 | 24,732,180 | -0.36(-1.33%) |
Aug 06, 2013 | 27.59 | 27.63 | 27.23 | 27.23 | 17,701,690 | -0.60(-2.15%) |
Aug 05, 2013 | 28.04 | 28.05 | 27.74 | 27.82 | 9,440,667 | -0.15(-0.54%) |
Aug 02, 2013 | 27.59 | 28.15 | 27.51 | 27.97 | 15,735,157 | +0.36(+1.32%) |
Aug 01, 2013 | 27.55 | 27.91 | 27.26 | 27.61 | 21,330,572 | +0.45(+1.67%) |
Jul 31, 2013 | 27.72 | 27.80 | 27.01 | 27.16 | 26,013,260 | -0.48(-1.73%) |
Jul 30, 2013 | 27.66 | 27.85 | 27.50 | 27.63 | 16,173,002 | +0.09(+0.33%) |
Jul 29, 2013 | 27.69 | 27.76 | 27.37 | 27.54 | 11,105,347 | -0.22(-0.79%) |
Jul 26, 2013 | 27.96 | 28.01 | 27.60 | 27.76 | 20,998,160 | -0.31(-1.11%) |
Jul 25, 2013 | 28.37 | 28.55 | 27.64 | 28.07 | 23,902,444 | -0.05(-0.16%) |
Jul 24, 2013 | 28.09 | 28.35 | 27.91 | 28.12 | 20,059,604 | +0.40(+1.45%) |
Jul 23, 2013 | 27.93 | 27.97 | 27.65 | 27.72 | 12,281,414 | -0.11(-0.41%) |
Jul 22, 2013 | 27.84 | 28.00 | 27.62 | 27.83 | 14,872,553 | +0.11(+0.41%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.30 | 27.72 | 15,345,537 | -0.17(-0.62%) |
Jul 18, 2013 | 27.63 | 28.00 | 27.51 | 27.89 | 14,106,313 | +0.42(+1.52%) |
Jul 17, 2013 | 27.43 | 27.68 | 27.32 | 27.48 | 13,101,339 | +0.08(+0.30%) |
Jul 16, 2013 | 27.91 | 27.97 | 27.07 | 27.39 | 21,494,078 | -0.24(-0.88%) |
Jul 15, 2013 | 27.71 | 27.80 | 27.47 | 27.63 | 11,845,488 | +0.08(+0.27%) |
Jul 12, 2013 | 27.32 | 27.69 | 27.19 | 27.56 | 14,195,044 | +0.20(+0.72%) |
Jul 11, 2013 | 27.04 | 27.41 | 26.98 | 27.36 | 17,496,188 | +0.61(+2.29%) |
Jul 10, 2013 | 26.42 | 26.76 | 26.38 | 26.75 | 15,657,155 | +0.31(+1.17%) |
Jul 09, 2013 | 26.42 | 26.69 | 26.23 | 26.44 | 9,567,182 | +0.21(+0.81%) |
Jul 08, 2013 | 26.33 | 26.51 | 26.15 | 26.23 | 14,838,527 | -0.02(-0.09%) |
Jul 05, 2013 | 26.01 | 26.37 | 25.92 | 26.25 | 9,388,168 | +0.40(+1.55%) |
Jul 03, 2013 | 25.70 | 26.04 | 25.56 | 25.85 | 7,549,412 | +0.03(+0.12%) |
Jul 02, 2013 | 25.77 | 26.45 | 25.61 | 25.82 | 20,039,526 | +0.08(+0.29%) |
Jul 01, 2013 | 25.38 | 25.89 | 25.29 | 25.74 | 13,618,859 | +0.52(+2.07%) |
Jun 28, 2013 | 25.00 | 25.53 | 24.83 | 25.22 | 20,891,998 | +0.58(+2.33%) |
Jun 26, 2013 | 24.36 | 24.76 | 24.25 | 24.64 | 13,704,016 | +0.55(+2.29%) |
Jun 25, 2013 | 24.04 | 24.24 | 23.88 | 24.09 | 12,242,765 | +0.30(+1.27%) |
Jun 24, 2013 | 24.05 | 24.11 | 23.57 | 23.79 | 25,060,034 | -0.60(-2.45%) |
Jun 21, 2013 | 24.95 | 24.96 | 24.03 | 24.39 | 25,096,790 | -0.27(-1.08%) |
Jun 20, 2013 | 25.29 | 25.29 | 24.44 | 24.65 | 38,452,604 | -0.83(-3.27%) |
Jun 19, 2013 | 25.76 | 25.93 | 25.48 | 25.48 | 11,132,829 | -0.27(-1.03%) |
Jun 18, 2013 | 25.59 | 25.79 | 25.32 | 25.75 | 13,110,758 | +0.21(+0.83%) |
Jun 17, 2013 | 26.12 | 26.17 | 25.44 | 25.54 | 13,465,785 | -0.42(-1.63%) |
Jun 14, 2013 | 26.09 | 26.21 | 25.81 | 25.96 | 13,327,838 | -0.16(-0.61%) |
Jun 13, 2013 | 25.26 | 26.13 | 25.06 | 26.12 | 20,615,186 | +0.80(+3.14%) |
Jun 12, 2013 | 25.95 | 26.09 | 25.17 | 25.32 | 18,018,818 | -0.36(-1.41%) |
Jun 11, 2013 | 26.02 | 26.11 | 25.43 | 25.69 | 22,485,640 | -0.61(-2.33%) |
Jun 10, 2013 | 26.63 | 26.68 | 26.14 | 26.30 | 20,104,702 | -0.22(-0.83%) |
Jun 07, 2013 | 26.34 | 26.57 | 25.74 | 26.52 | 40,528,976 | +0.45(+1.71%) |
Jun 06, 2013 | 25.83 | 26.14 | 25.57 | 26.07 | 105,468,152 | +0.32(+1.23%) |
Jun 05, 2013 | 26.50 | 26.55 | 25.74 | 25.76 | 29,514,292 | -0.71(-2.69%) |
Jun 04, 2013 | 26.80 | 26.87 | 26.31 | 26.47 | 40,307,224 | +0.41(+1.57%) |