Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.67 | 24.94 | 24.59 | 24.69 | 0 | -0.02(-0.10%) |
Aug 29, 2013 | 24.43 | 24.85 | 24.27 | 24.71 | 9,761,744 | +0.12(+0.49%) |
Aug 28, 2013 | 24.63 | 24.88 | 24.30 | 24.59 | 9,753,886 | -0.12(-0.49%) |
Aug 27, 2013 | 24.55 | 24.80 | 24.47 | 24.71 | 8,265,298 | -0.01(-0.05%) |
Aug 26, 2013 | 25.13 | 25.20 | 24.67 | 24.73 | 9,160,702 | -0.49(-1.93%) |
Aug 23, 2013 | 25.12 | 25.32 | 24.92 | 25.21 | 0 | +0.18(+0.71%) |
Aug 22, 2013 | 24.61 | 26.21 | 24.47 | 25.04 | 10,908,087 | +0.47(+1.90%) |
Aug 21, 2013 | 24.71 | 24.96 | 24.52 | 24.57 | 11,925,210 | -0.19(-0.75%) |
Aug 20, 2013 | 24.71 | 24.98 | 24.63 | 24.76 | 8,405,554 | +0.07(+0.29%) |
Aug 19, 2013 | 24.95 | 24.98 | 24.63 | 24.68 | 10,312,816 | -0.24(-0.97%) |
Aug 16, 2013 | 25.00 | 25.10 | 24.74 | 24.92 | 0 | -0.17(-0.67%) |
Aug 15, 2013 | 25.17 | 25.23 | 24.89 | 25.09 | 16,705,538 | -0.35(-1.36%) |
Aug 14, 2013 | 25.73 | 25.75 | 25.43 | 25.44 | 9,381,496 | -0.39(-1.50%) |
Aug 13, 2013 | 25.76 | 26.02 | 25.67 | 25.83 | 8,647,583 | +0.16(+0.63%) |
Aug 12, 2013 | 25.73 | 25.83 | 25.44 | 25.66 | 10,403,155 | -0.23(-0.87%) |
Aug 09, 2013 | 26.16 | 26.32 | 25.74 | 25.89 | 8,687,193 | -0.43(-1.65%) |
Aug 08, 2013 | 25.72 | 26.49 | 25.42 | 26.32 | 23,834,780 | +1.16(+4.61%) |
Aug 07, 2013 | 25.69 | 25.69 | 25.07 | 25.17 | 13,391,030 | -0.48(-1.88%) |
Aug 06, 2013 | 25.38 | 25.70 | 25.36 | 25.65 | 8,319,449 | +0.07(+0.28%) |
Aug 05, 2013 | 25.57 | 25.65 | 25.34 | 25.58 | 6,671,748 | -0.14(-0.54%) |
Aug 02, 2013 | 25.50 | 25.76 | 25.34 | 25.72 | 7,726,230 | +0.19(+0.73%) |
Aug 01, 2013 | 25.42 | 25.58 | 25.21 | 25.53 | 8,205,427 | +0.35(+1.41%) |
Jul 31, 2013 | 24.99 | 25.36 | 24.96 | 25.17 | 0 | +0.18(+0.71%) |
Jul 30, 2013 | 25.61 | 25.65 | 24.95 | 25.00 | 0 | -0.45(-1.77%) |
Jul 29, 2013 | 25.32 | 25.52 | 25.17 | 25.45 | 0 | +0.02(+0.10%) |
Jul 26, 2013 | 24.82 | 25.44 | 24.80 | 25.42 | 0 | +0.35(+1.41%) |
Jul 25, 2013 | 24.61 | 25.11 | 24.58 | 25.07 | 0 | +0.27(+1.10%) |
Jul 24, 2013 | 25.00 | 25.04 | 24.63 | 24.80 | 0 | -0.23(-0.90%) |
Jul 23, 2013 | 24.77 | 25.21 | 24.71 | 25.02 | 0 | +0.31(+1.24%) |
Jul 22, 2013 | 24.90 | 24.76 | 24.51 | 24.71 | 0 | +0.01(+0.03%) |
Jul 19, 2013 | 24.63 | 24.72 | 24.30 | 24.71 | 0 | +0.09(+0.36%) |
Jul 18, 2013 | 24.63 | 24.88 | 24.46 | 24.62 | 16,312,223 | -0.07(-0.28%) |
Jul 17, 2013 | 24.26 | 25.10 | 24.03 | 24.69 | 24,239,304 | +0.64(+2.68%) |
Jul 16, 2013 | 24.23 | 24.30 | 23.95 | 24.04 | 0 | -0.25(-1.04%) |
Jul 15, 2013 | 24.53 | 24.55 | 24.22 | 24.30 | 0 | -0.14(-0.59%) |
Jul 12, 2013 | 24.28 | 24.49 | 24.18 | 24.44 | 0 | +0.16(+0.65%) |
Jul 11, 2013 | 23.83 | 24.31 | 23.71 | 24.28 | 0 | +0.82(+3.48%) |
Jul 10, 2013 | 23.37 | 23.52 | 23.27 | 23.47 | 9,892,752 | +0.09(+0.38%) |
Jul 09, 2013 | 23.38 | 23.48 | 23.13 | 23.38 | 0 | +0.23(+1.01%) |
Jul 08, 2013 | 23.31 | 23.39 | 23.10 | 23.14 | 0 | -0.02(-0.10%) |
Jul 05, 2013 | 23.27 | 23.34 | 22.94 | 23.17 | 0 | +0.16(+0.70%) |
Jul 03, 2013 | 23.01 | 23.18 | 22.98 | 23.01 | 0 | -0.16(-0.69%) |
Jul 02, 2013 | 23.19 | 23.48 | 23.10 | 23.17 | 0 | -0.21(-0.91%) |
Jul 01, 2013 | 23.18 | 23.71 | 23.11 | 23.38 | 0 | +0.41(+1.81%) |
Jun 28, 2013 | 23.26 | 23.51 | 22.97 | 22.97 | 15,462,187 | -0.26(-1.11%) |
Jun 26, 2013 | 23.20 | 23.38 | 23.09 | 23.23 | 0 | +0.19(+0.80%) |
Jun 25, 2013 | 23.25 | 23.32 | 22.97 | 23.04 | 0 | -0.02(-0.07%) |
Jun 24, 2013 | 23.01 | 23.23 | 22.88 | 23.06 | 0 | -0.16(-0.71%) |
Jun 21, 2013 | 23.04 | 23.35 | 22.72 | 23.22 | 24,513,090 | +0.41(+1.78%) |
Jun 20, 2013 | 23.52 | 23.70 | 22.73 | 22.82 | 0 | -0.96(-4.03%) |
Jun 19, 2013 | 24.48 | 24.61 | 23.77 | 23.77 | 10,837,350 | -0.78(-3.18%) |
Jun 18, 2013 | 24.42 | 24.64 | 24.34 | 24.55 | 7,584,545 | +0.13(+0.53%) |
Jun 17, 2013 | 24.08 | 24.67 | 24.08 | 24.43 | 0 | +0.43(+1.78%) |
Jun 14, 2013 | 24.01 | 24.34 | 23.85 | 24.00 | 0 | -0.13(-0.53%) |
Jun 13, 2013 | 23.73 | 24.15 | 23.50 | 24.13 | 9,789,594 | +0.35(+1.49%) |
Jun 12, 2013 | 24.15 | 24.19 | 23.71 | 23.77 | 10,485,046 | -0.22(-0.91%) |
Jun 11, 2013 | 24.10 | 24.13 | 23.52 | 23.99 | 0 | +0.18(+0.74%) |
Jun 10, 2013 | 24.02 | 24.30 | 23.72 | 23.81 | 0 | -0.23(-0.94%) |
Jun 07, 2013 | 23.78 | 24.12 | 23.60 | 24.04 | 0 | +0.46(+1.95%) |
Jun 06, 2013 | 23.76 | 23.81 | 23.41 | 23.58 | 13,251,812 | -0.14(-0.61%) |
Jun 05, 2013 | 23.71 | 23.82 | 23.61 | 23.72 | 9,457,800 | -0.08(-0.34%) |
Jun 04, 2013 | 24.09 | 24.20 | 23.64 | 23.81 | 0 | -0.14(-0.57%) |