Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.23 | 24.28 | 23.80 | 23.87 | 524,639 | -0.36(-1.50%) |
Aug 29, 2013 | 24.28 | 24.49 | 24.20 | 24.24 | 452,025 | -0.06(-0.23%) |
Aug 28, 2013 | 24.42 | 24.51 | 24.24 | 24.29 | 605,588 | -0.15(-0.63%) |
Aug 27, 2013 | 24.55 | 24.66 | 24.38 | 24.45 | 980,013 | -0.21(-0.85%) |
Aug 26, 2013 | 24.81 | 24.90 | 24.53 | 24.66 | 433,463 | -0.11(-0.43%) |
Aug 23, 2013 | 25.06 | 25.09 | 24.71 | 24.76 | 298,032 | -0.30(-1.19%) |
Aug 22, 2013 | 24.79 | 25.06 | 24.75 | 25.06 | 526,857 | +0.35(+1.40%) |
Aug 21, 2013 | 24.72 | 24.94 | 24.53 | 24.71 | 523,208 | -0.06(-0.23%) |
Aug 20, 2013 | 24.69 | 24.95 | 24.63 | 24.77 | 511,856 | +0.06(+0.26%) |
Aug 19, 2013 | 24.73 | 24.90 | 24.59 | 24.71 | 538,076 | -0.10(-0.39%) |
Aug 16, 2013 | 24.84 | 25.05 | 24.64 | 24.80 | 455,965 | -0.10(-0.39%) |
Aug 15, 2013 | 25.05 | 25.29 | 24.78 | 24.90 | 431,009 | -0.40(-1.59%) |
Aug 14, 2013 | 25.27 | 25.49 | 25.11 | 25.30 | 382,224 | -0.05(-0.19%) |
Aug 13, 2013 | 25.16 | 25.45 | 25.07 | 25.35 | 449,540 | +0.27(+1.09%) |
Aug 12, 2013 | 25.14 | 25.15 | 24.91 | 25.08 | 534,128 | -0.22(-0.89%) |
Aug 09, 2013 | 25.10 | 25.52 | 25.10 | 25.30 | 801,034 | +0.11(+0.45%) |
Aug 08, 2013 | 25.05 | 25.20 | 24.82 | 25.19 | 908,901 | +0.18(+0.71%) |
Aug 07, 2013 | 24.92 | 25.14 | 24.73 | 25.01 | 863,930 | +0.08(+0.32%) |
Aug 06, 2013 | 23.89 | 25.08 | 23.82 | 24.93 | 1,273,125 | +1.01(+4.23%) |
Aug 05, 2013 | 23.91 | 24.17 | 23.83 | 23.92 | 506,480 | -0.03(-0.13%) |
Aug 02, 2013 | 23.95 | 24.17 | 23.89 | 23.95 | 373,812 | -0.09(-0.37%) |
Aug 01, 2013 | 23.61 | 24.40 | 23.61 | 24.04 | 930,925 | +0.64(+2.75%) |
Jul 31, 2013 | 23.29 | 23.60 | 23.21 | 23.40 | 601,145 | +0.22(+0.94%) |
Jul 30, 2013 | 23.43 | 23.46 | 23.12 | 23.18 | 572,331 | -0.25(-1.06%) |
Jul 29, 2013 | 23.68 | 23.81 | 23.39 | 23.43 | 363,256 | -0.23(-0.98%) |
Jul 26, 2013 | 23.48 | 23.71 | 23.29 | 23.66 | 343,435 | +0.03(+0.14%) |
Jul 25, 2013 | 23.35 | 23.65 | 23.33 | 23.63 | 446,278 | +0.14(+0.58%) |
Jul 24, 2013 | 23.53 | 23.65 | 23.32 | 23.49 | 280,940 | -0.01(-0.03%) |
Jul 23, 2013 | 23.37 | 23.57 | 23.11 | 23.50 | 394,550 | +0.14(+0.62%) |
Jul 22, 2013 | 23.42 | 23.51 | 23.31 | 23.36 | 561,762 | -0.02(-0.10%) |
Jul 19, 2013 | 23.26 | 23.42 | 23.24 | 23.38 | 676,308 | +0.08(+0.35%) |
Jul 18, 2013 | 23.28 | 23.50 | 23.27 | 23.30 | 356,108 | +0.14(+0.62%) |
Jul 17, 2013 | 23.44 | 23.51 | 23.07 | 23.16 | 465,731 | -0.22(-0.93%) |
Jul 16, 2013 | 23.55 | 23.62 | 23.21 | 23.37 | 453,063 | -0.20(-0.85%) |
Jul 15, 2013 | 23.37 | 23.67 | 23.37 | 23.57 | 511,714 | +0.05(+0.20%) |
Jul 12, 2013 | 23.44 | 23.65 | 23.42 | 23.52 | 626,991 | +0.03(+0.14%) |
Jul 11, 2013 | 23.44 | 23.65 | 23.40 | 23.49 | 310,262 | +0.26(+1.11%) |
Jul 10, 2013 | 22.83 | 23.29 | 22.78 | 23.24 | 983,024 | +0.54(+2.37%) |
Jul 09, 2013 | 23.11 | 22.96 | 22.69 | 22.70 | 772,742 | -0.27(-1.15%) |
Jul 08, 2013 | 22.91 | 23.12 | 22.75 | 22.96 | 820,497 | +0.14(+0.63%) |
Jul 05, 2013 | 22.67 | 22.82 | 22.39 | 22.82 | 487,681 | +0.27(+1.18%) |
Jul 03, 2013 | 22.50 | 22.59 | 22.20 | 22.55 | 781,084 | -0.05(-0.21%) |
Jul 02, 2013 | 22.78 | 22.92 | 22.49 | 22.60 | 836,949 | -0.27(-1.16%) |
Jul 01, 2013 | 22.57 | 23.03 | 22.57 | 22.87 | 917,011 | +0.43(+1.93%) |
Jun 28, 2013 | 22.58 | 22.70 | 22.42 | 22.43 | 1,037,260 | +0.23(+1.05%) |
Jun 26, 2013 | 22.52 | 22.59 | 22.10 | 22.20 | 630,589 | -0.18(-0.79%) |
Jun 25, 2013 | 21.97 | 22.41 | 21.89 | 22.38 | 740,575 | +0.63(+2.92%) |
Jun 24, 2013 | 21.61 | 21.87 | 21.36 | 21.74 | 845,488 | -0.02(-0.07%) |
Jun 21, 2013 | 21.95 | 22.09 | 21.61 | 21.76 | 1,449,117 | -0.26(-1.17%) |
Jun 20, 2013 | 22.86 | 22.91 | 21.86 | 22.01 | 2,146,900 | -1.17(-5.03%) |
Jun 19, 2013 | 23.16 | 23.27 | 23.09 | 23.18 | 885,726 | +0.06(+0.24%) |
Jun 18, 2013 | 23.04 | 23.21 | 22.91 | 23.12 | 1,051,219 | +0.16(+0.70%) |
Jun 17, 2013 | 23.01 | 23.14 | 22.83 | 22.96 | 890,815 | +0.13(+0.56%) |
Jun 14, 2013 | 22.47 | 23.05 | 22.31 | 22.83 | 655,371 | +0.40(+1.79%) |
Jun 13, 2013 | 22.47 | 22.49 | 22.26 | 22.43 | 783,377 | -0.10(-0.46%) |
Jun 12, 2013 | 22.84 | 22.91 | 22.40 | 22.54 | 641,632 | -0.22(-0.95%) |
Jun 11, 2013 | 22.76 | 23.06 | 22.66 | 22.75 | 479,927 | -0.23(-0.98%) |
Jun 10, 2013 | 23.19 | 23.37 | 22.95 | 22.98 | 533,538 | -0.32(-1.38%) |
Jun 07, 2013 | 23.14 | 23.33 | 23.02 | 23.30 | 342,994 | +0.27(+1.15%) |
Jun 06, 2013 | 22.78 | 23.03 | 22.70 | 23.03 | 482,697 | +0.22(+0.95%) |
Jun 05, 2013 | 23.19 | 23.26 | 22.81 | 22.82 | 310,868 | -0.43(-1.87%) |
Jun 04, 2013 | 23.10 | 23.39 | 23.07 | 23.25 | 551,133 | +0.20(+0.87%) |