Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.74 | 24.76 | 24.27 | 24.35 | 567,435 | -0.36(-1.46%) |
Aug 29, 2013 | 24.53 | 24.76 | 24.38 | 24.71 | 915,658 | +0.19(+0.77%) |
Aug 28, 2013 | 24.74 | 24.80 | 24.51 | 24.52 | 824,257 | -0.16(-0.66%) |
Aug 27, 2013 | 25.13 | 25.22 | 24.67 | 24.68 | 502,828 | -0.64(-2.52%) |
Aug 26, 2013 | 25.32 | 25.52 | 25.25 | 25.32 | 368,771 | +0.01(+0.03%) |
Aug 23, 2013 | 25.46 | 25.55 | 25.28 | 25.31 | 663,417 | -0.09(-0.35%) |
Aug 22, 2013 | 25.20 | 25.46 | 25.18 | 25.40 | 276,990 | +0.29(+1.17%) |
Aug 21, 2013 | 25.07 | 25.34 | 24.93 | 25.11 | 827,942 | -0.01(-0.03%) |
Aug 20, 2013 | 25.15 | 25.24 | 25.02 | 25.12 | 1,387,201 | +0.00(+0.00%) |
Aug 19, 2013 | 25.05 | 25.30 | 24.93 | 25.12 | 372,984 | +0.11(+0.43%) |
Aug 16, 2013 | 24.95 | 25.12 | 24.89 | 25.01 | 472,864 | +0.03(+0.13%) |
Aug 15, 2013 | 24.95 | 25.05 | 24.70 | 24.98 | 842,918 | -0.12(-0.49%) |
Aug 14, 2013 | 25.31 | 25.62 | 24.96 | 25.10 | 936,182 | -0.88(-3.37%) |
Aug 13, 2013 | 25.71 | 26.14 | 25.59 | 25.97 | 707,344 | +0.38(+1.50%) |
Aug 12, 2013 | 25.44 | 25.82 | 25.44 | 25.59 | 766,677 | +0.03(+0.13%) |
Aug 09, 2013 | 24.96 | 25.73 | 24.96 | 25.56 | 1,000,249 | +0.55(+2.19%) |
Aug 08, 2013 | 24.54 | 25.36 | 24.54 | 25.01 | 2,018,539 | +1.30(+5.49%) |
Aug 07, 2013 | 23.83 | 23.90 | 23.60 | 23.71 | 903,590 | -0.17(-0.72%) |
Aug 06, 2013 | 23.96 | 24.13 | 23.83 | 23.88 | 522,479 | -0.10(-0.41%) |
Aug 05, 2013 | 23.81 | 24.04 | 23.36 | 23.98 | 652,921 | +0.07(+0.27%) |
Aug 02, 2013 | 23.94 | 23.96 | 23.70 | 23.91 | 667,089 | -0.01(-0.03%) |
Aug 01, 2013 | 23.82 | 24.44 | 23.82 | 23.92 | 1,551,389 | +0.25(+1.04%) |
Jul 31, 2013 | 23.41 | 23.74 | 23.30 | 23.68 | 764,649 | +0.34(+1.47%) |
Jul 30, 2013 | 23.41 | 23.59 | 23.27 | 23.33 | 471,891 | +0.00(+0.00%) |
Jul 29, 2013 | 23.36 | 23.47 | 23.24 | 23.33 | 476,563 | -0.08(-0.35%) |
Jul 26, 2013 | 23.27 | 23.46 | 23.22 | 23.41 | 294,797 | +0.02(+0.07%) |
Jul 25, 2013 | 23.31 | 23.44 | 23.16 | 23.40 | 512,440 | +0.05(+0.21%) |
Jul 24, 2013 | 23.50 | 23.60 | 23.28 | 23.35 | 631,674 | -0.07(-0.28%) |
Jul 23, 2013 | 23.44 | 23.54 | 23.31 | 23.41 | 453,091 | +0.07(+0.28%) |
Jul 22, 2013 | 23.27 | 23.46 | 23.18 | 23.35 | 459,720 | +0.13(+0.56%) |
Jul 19, 2013 | 23.20 | 23.34 | 23.07 | 23.22 | 348,769 | -0.02(-0.07%) |
Jul 18, 2013 | 23.05 | 23.29 | 23.05 | 23.23 | 562,202 | +0.26(+1.14%) |
Jul 17, 2013 | 22.97 | 23.05 | 22.91 | 22.97 | 248,841 | +0.05(+0.21%) |
Jul 16, 2013 | 23.06 | 23.27 | 22.92 | 22.92 | 401,452 | -0.11(-0.50%) |
Jul 15, 2013 | 23.09 | 23.23 | 22.97 | 23.04 | 405,989 | +0.01(+0.04%) |
Jul 12, 2013 | 22.84 | 23.21 | 22.82 | 23.03 | 404,440 | +0.22(+0.97%) |
Jul 11, 2013 | 22.76 | 22.86 | 22.70 | 22.81 | 622,119 | +0.27(+1.20%) |
Jul 10, 2013 | 22.36 | 22.59 | 22.36 | 22.54 | 437,932 | +0.12(+0.55%) |
Jul 09, 2013 | 22.73 | 22.83 | 22.37 | 22.42 | 784,506 | -0.28(-1.23%) |
Jul 08, 2013 | 22.37 | 22.76 | 22.37 | 22.69 | 715,769 | +0.35(+1.57%) |
Jul 05, 2013 | 22.37 | 22.47 | 22.15 | 22.34 | 470,306 | +0.12(+0.55%) |
Jul 03, 2013 | 22.00 | 22.27 | 21.93 | 22.22 | 332,918 | +0.19(+0.85%) |
Jul 02, 2013 | 22.15 | 22.37 | 21.90 | 22.03 | 928,892 | -0.13(-0.59%) |
Jul 01, 2013 | 21.85 | 22.24 | 21.80 | 22.16 | 704,015 | +0.42(+1.92%) |
Jun 28, 2013 | 21.47 | 21.84 | 21.30 | 21.74 | 1,238,622 | +0.54(+2.55%) |
Jun 26, 2013 | 21.39 | 21.80 | 21.16 | 21.20 | 1,032,220 | +0.00(+0.00%) |
Jun 25, 2013 | 21.23 | 21.28 | 20.98 | 21.20 | 709,615 | +0.09(+0.43%) |
Jun 24, 2013 | 21.27 | 21.28 | 21.05 | 21.11 | 1,137,472 | -0.29(-1.38%) |
Jun 21, 2013 | 21.63 | 21.68 | 21.37 | 21.41 | 1,319,112 | -0.17(-0.80%) |
Jun 20, 2013 | 21.50 | 21.81 | 21.17 | 21.58 | 1,087,227 | -0.13(-0.60%) |
Jun 19, 2013 | 22.06 | 22.10 | 21.67 | 21.71 | 721,385 | -0.36(-1.63%) |
Jun 18, 2013 | 21.97 | 22.19 | 21.94 | 22.07 | 419,096 | +0.17(+0.78%) |
Jun 17, 2013 | 21.83 | 22.06 | 21.79 | 21.90 | 719,725 | +0.16(+0.71%) |
Jun 14, 2013 | 21.81 | 21.94 | 21.70 | 21.74 | 497,763 | -0.11(-0.52%) |
Jun 13, 2013 | 21.61 | 21.90 | 21.47 | 21.86 | 739,182 | +0.27(+1.25%) |
Jun 12, 2013 | 21.74 | 21.83 | 21.50 | 21.59 | 653,006 | -0.08(-0.37%) |
Jun 11, 2013 | 21.65 | 21.75 | 21.48 | 21.67 | 672,028 | -0.11(-0.49%) |
Jun 10, 2013 | 21.82 | 21.84 | 21.62 | 21.78 | 825,123 | -0.04(-0.19%) |
Jun 07, 2013 | 21.49 | 21.84 | 21.36 | 21.82 | 1,104,896 | +0.32(+1.51%) |
Jun 06, 2013 | 21.37 | 21.64 | 21.30 | 21.49 | 1,869,713 | +0.12(+0.57%) |
Jun 05, 2013 | 21.57 | 21.57 | 21.34 | 21.37 | 1,866,819 | -0.20(-0.94%) |
Jun 04, 2013 | 21.76 | 21.83 | 21.53 | 21.57 | 875,230 | -0.19(-0.86%) |