Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.60 | 26.90 | 26.16 | 26.65 | 2,335,537 | +0.59(+2.25%) |
Aug 29, 2013 | 25.68 | 26.11 | 25.68 | 26.07 | 890,766 | +0.39(+1.52%) |
Aug 28, 2013 | 25.59 | 26.12 | 25.59 | 25.68 | 908,357 | +0.14(+0.56%) |
Aug 27, 2013 | 25.31 | 25.70 | 25.23 | 25.53 | 1,230,378 | -0.07(-0.26%) |
Aug 26, 2013 | 24.92 | 25.93 | 24.92 | 25.60 | 1,966,726 | +1.33(+5.49%) |
Aug 23, 2013 | 24.08 | 24.43 | 23.75 | 24.27 | 1,775,345 | -0.18(-0.74%) |
Aug 22, 2013 | 24.40 | 24.73 | 24.38 | 24.45 | 1,013,207 | +0.02(+0.06%) |
Aug 21, 2013 | 24.95 | 24.95 | 24.40 | 24.43 | 1,358,588 | -0.56(-2.23%) |
Aug 20, 2013 | 25.13 | 25.36 | 24.87 | 24.99 | 1,614,997 | -0.07(-0.27%) |
Aug 19, 2013 | 25.31 | 25.36 | 25.05 | 25.06 | 624,428 | -0.35(-1.39%) |
Aug 16, 2013 | 25.88 | 25.89 | 25.41 | 25.41 | 500,663 | -0.63(-2.43%) |
Aug 15, 2013 | 26.67 | 26.90 | 26.04 | 26.04 | 847,121 | -1.04(-3.83%) |
Aug 14, 2013 | 27.01 | 27.23 | 26.97 | 27.08 | 419,983 | -0.01(-0.03%) |
Aug 13, 2013 | 27.01 | 27.19 | 26.79 | 27.09 | 351,331 | +0.15(+0.56%) |
Aug 12, 2013 | 26.73 | 27.04 | 26.53 | 26.94 | 467,313 | +0.09(+0.34%) |
Aug 09, 2013 | 26.95 | 27.17 | 26.67 | 26.85 | 806,018 | -0.14(-0.53%) |
Aug 08, 2013 | 27.20 | 27.47 | 26.98 | 26.99 | 463,184 | -0.10(-0.36%) |
Aug 07, 2013 | 27.19 | 27.38 | 26.99 | 27.09 | 366,371 | -0.18(-0.66%) |
Aug 06, 2013 | 27.53 | 27.72 | 27.01 | 27.27 | 910,312 | -0.33(-1.20%) |
Aug 05, 2013 | 27.42 | 27.68 | 27.31 | 27.60 | 345,223 | +0.09(+0.33%) |
Aug 02, 2013 | 27.79 | 27.79 | 27.38 | 27.51 | 408,715 | -0.29(-1.06%) |
Aug 01, 2013 | 27.37 | 28.05 | 27.30 | 27.80 | 604,502 | +0.62(+2.27%) |
Jul 31, 2013 | 27.35 | 27.51 | 27.17 | 27.19 | 432,235 | -0.13(-0.47%) |
Jul 30, 2013 | 27.20 | 27.41 | 26.95 | 27.32 | 347,151 | +0.23(+0.83%) |
Jul 29, 2013 | 26.80 | 27.12 | 26.80 | 27.09 | 381,139 | +0.18(+0.67%) |
Jul 26, 2013 | 26.98 | 26.98 | 26.57 | 26.91 | 679,051 | -0.15(-0.56%) |
Jul 25, 2013 | 27.06 | 27.26 | 26.83 | 27.06 | 669,300 | -0.10(-0.36%) |
Jul 24, 2013 | 27.27 | 27.27 | 27.07 | 27.16 | 527,150 | +0.08(+0.31%) |
Jul 23, 2013 | 27.30 | 27.35 | 27.00 | 27.07 | 633,972 | -0.19(-0.69%) |
Jul 22, 2013 | 27.23 | 27.40 | 27.07 | 27.26 | 351,070 | +0.12(+0.44%) |
Jul 19, 2013 | 27.09 | 27.36 | 26.88 | 27.14 | 1,672,517 | +0.04(+0.14%) |
Jul 18, 2013 | 27.26 | 27.31 | 27.04 | 27.11 | 1,589,726 | +0.02(+0.06%) |
Jul 17, 2013 | 27.14 | 27.28 | 27.07 | 27.09 | 1,534,267 | -0.01(-0.03%) |
Jul 16, 2013 | 27.16 | 27.29 | 27.00 | 27.10 | 1,566,987 | +0.00(+0.00%) |
Jul 15, 2013 | 26.38 | 27.11 | 26.33 | 27.10 | 1,588,557 | +0.71(+2.71%) |
Jul 12, 2013 | 26.19 | 26.52 | 26.19 | 26.38 | 897,675 | +0.20(+0.75%) |
Jul 11, 2013 | 26.01 | 26.21 | 25.88 | 26.19 | 558,746 | +0.32(+1.22%) |
Jul 10, 2013 | 25.92 | 26.06 | 25.66 | 25.87 | 864,982 | +0.11(+0.44%) |
Jul 09, 2013 | 25.38 | 25.89 | 25.22 | 25.76 | 1,087,921 | +0.54(+2.15%) |
Jul 08, 2013 | 24.88 | 25.24 | 24.79 | 25.22 | 630,542 | +0.41(+1.64%) |
Jul 05, 2013 | 24.64 | 24.83 | 24.34 | 24.81 | 512,774 | +0.35(+1.45%) |
Jul 03, 2013 | 24.16 | 24.49 | 23.92 | 24.46 | 1,018,166 | +0.26(+1.06%) |
Jul 02, 2013 | 23.97 | 24.46 | 23.97 | 24.20 | 2,008,397 | +0.29(+1.20%) |
Jul 01, 2013 | 23.99 | 24.18 | 23.83 | 23.91 | 2,190,019 | +0.19(+0.79%) |
Jun 28, 2013 | 23.59 | 24.00 | 23.59 | 23.73 | 2,320,335 | +0.12(+0.51%) |
Jun 27, 2013 | 23.85 | 24.07 | 23.60 | 23.61 | 1,348,003 | -0.08(-0.35%) |
Jun 26, 2013 | 24.00 | 24.10 | 23.49 | 23.69 | 1,213,409 | -0.20(-0.85%) |
Jun 25, 2013 | 23.89 | 23.92 | 23.61 | 23.89 | 633,969 | +0.20(+0.86%) |
Jun 24, 2013 | 23.87 | 23.93 | 23.46 | 23.69 | 688,020 | -0.38(-1.59%) |
Jun 21, 2013 | 24.43 | 24.43 | 23.82 | 24.07 | 1,704,664 | -0.14(-0.56%) |
Jun 20, 2013 | 24.82 | 24.82 | 24.19 | 24.21 | 1,095,591 | -0.69(-2.78%) |
Jun 19, 2013 | 25.35 | 25.35 | 24.89 | 24.90 | 737,932 | -0.41(-1.63%) |
Jun 18, 2013 | 25.46 | 25.60 | 25.25 | 25.31 | 629,107 | -0.14(-0.56%) |
Jun 17, 2013 | 25.22 | 25.65 | 25.10 | 25.46 | 1,311,970 | +0.73(+2.95%) |
Jun 14, 2013 | 24.93 | 25.05 | 24.59 | 24.73 | 525,462 | -0.20(-0.82%) |
Jun 13, 2013 | 24.61 | 24.97 | 24.43 | 24.93 | 685,799 | +0.37(+1.50%) |
Jun 12, 2013 | 25.44 | 25.46 | 24.50 | 24.56 | 867,864 | -0.74(-2.92%) |
Jun 11, 2013 | 25.27 | 25.65 | 25.10 | 25.30 | 680,041 | -0.17(-0.65%) |
Jun 10, 2013 | 25.57 | 25.77 | 25.41 | 25.46 | 988,337 | -0.05(-0.21%) |
Jun 07, 2013 | 25.31 | 25.57 | 25.25 | 25.52 | 914,741 | +0.35(+1.37%) |
Jun 06, 2013 | 24.93 | 25.34 | 24.85 | 25.17 | 1,430,776 | +0.23(+0.91%) |
Jun 05, 2013 | 24.97 | 25.35 | 24.92 | 24.95 | 1,678,406 | -0.04(-0.15%) |
Jun 04, 2013 | 24.93 | 25.13 | 24.46 | 24.98 | 2,927,366 | -0.05(-0.21%) |