Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.49 | 24.50 | 24.42 | 24.50 | 105,206 | +0.06(+0.25%) |
Aug 29, 2013 | 24.41 | 24.55 | 24.35 | 24.44 | 188,851 | -0.04(-0.16%) |
Aug 28, 2013 | 24.64 | 24.64 | 24.35 | 24.48 | 166,932 | -0.09(-0.37%) |
Aug 27, 2013 | 24.56 | 24.69 | 24.37 | 24.57 | 59,109 | -0.10(-0.41%) |
Aug 26, 2013 | 24.60 | 24.85 | 24.60 | 24.67 | 123,422 | +0.18(+0.73%) |
Aug 23, 2013 | 23.34 | 24.65 | 23.34 | 24.49 | 121,823 | +0.03(+0.12%) |
Aug 22, 2013 | 24.21 | 24.51 | 24.21 | 24.46 | 155,062 | +0.29(+1.20%) |
Aug 21, 2013 | 24.20 | 24.35 | 24.10 | 24.17 | 111,145 | +0.01(+0.04%) |
Aug 20, 2013 | 24.16 | 24.35 | 24.06 | 24.16 | 113,177 | -0.36(-1.47%) |
Aug 19, 2013 | 24.66 | 24.72 | 24.29 | 24.52 | 68,810 | -0.13(-0.53%) |
Aug 16, 2013 | 24.82 | 24.82 | 24.65 | 24.65 | 75,051 | -0.13(-0.52%) |
Aug 15, 2013 | 24.82 | 24.88 | 24.66 | 24.78 | 86,910 | -0.07(-0.28%) |
Aug 14, 2013 | 24.93 | 24.99 | 24.81 | 24.85 | 72,454 | -0.12(-0.48%) |
Aug 13, 2013 | 25.06 | 25.08 | 24.94 | 24.97 | 65,245 | -0.01(-0.04%) |
Aug 12, 2013 | 25.01 | 25.12 | 24.94 | 24.98 | 45,000 | +0.01(+0.04%) |
Aug 09, 2013 | 24.98 | 25.00 | 24.91 | 24.97 | 47,151 | +0.04(+0.17%) |
Aug 08, 2013 | 25.02 | 25.06 | 24.90 | 24.93 | 59,970 | -0.09(-0.37%) |
Aug 07, 2013 | 25.10 | 25.10 | 24.96 | 25.02 | 32,923 | +0.00(+0.00%) |
Aug 06, 2013 | 25.00 | 25.10 | 24.98 | 25.02 | 71,387 | -0.02(-0.08%) |
Aug 05, 2013 | 25.05 | 25.12 | 25.02 | 25.04 | 35,898 | -0.03(-0.12%) |
Aug 02, 2013 | 25.03 | 25.20 | 25.01 | 25.07 | 52,146 | +0.04(+0.16%) |
Aug 01, 2013 | 25.20 | 25.25 | 25.00 | 25.03 | 47,452 | -0.17(-0.67%) |
Jul 31, 2013 | 25.02 | 25.20 | 24.97 | 25.20 | 73,722 | +0.18(+0.72%) |
Jul 30, 2013 | 25.13 | 25.17 | 25.02 | 25.02 | 30,522 | -0.08(-0.32%) |
Jul 29, 2013 | 25.35 | 25.36 | 25.10 | 25.10 | 43,307 | -0.25(-0.99%) |
Jul 26, 2013 | 25.10 | 25.45 | 25.10 | 25.35 | 25,657 | +0.11(+0.44%) |
Jul 25, 2013 | 25.15 | 25.28 | 25.01 | 25.24 | 54,033 | -0.02(-0.08%) |
Jul 24, 2013 | 25.22 | 25.34 | 25.10 | 25.26 | 56,684 | -0.03(-0.12%) |
Jul 23, 2013 | 25.30 | 25.33 | 25.18 | 25.29 | 45,079 | +0.11(+0.44%) |
Jul 22, 2013 | 25.24 | 25.30 | 25.15 | 25.18 | 58,835 | -0.07(-0.28%) |
Jul 19, 2013 | 25.09 | 25.25 | 25.01 | 25.25 | 41,154 | +0.14(+0.56%) |
Jul 18, 2013 | 25.12 | 25.19 | 25.10 | 25.11 | 27,574 | -0.04(-0.16%) |
Jul 17, 2013 | 25.05 | 25.30 | 25.00 | 25.15 | 68,452 | +0.07(+0.28%) |
Jul 16, 2013 | 25.13 | 25.13 | 25.03 | 25.08 | 51,120 | +0.03(+0.12%) |
Jul 15, 2013 | 25.03 | 25.15 | 25.03 | 25.05 | 46,349 | +0.01(+0.04%) |
Jul 12, 2013 | 25.10 | 25.20 | 25.00 | 25.04 | 44,571 | +0.03(+0.12%) |
Jul 11, 2013 | 25.01 | 25.16 | 25.00 | 25.01 | 45,614 | +0.06(+0.24%) |
Jul 10, 2013 | 25.07 | 25.07 | 24.88 | 24.95 | 53,648 | +0.00(+0.00%) |
Jul 09, 2013 | 24.82 | 25.03 | 24.75 | 24.95 | 47,822 | +0.10(+0.40%) |
Jul 08, 2013 | 25.00 | 25.00 | 24.65 | 24.85 | 69,228 | -0.06(-0.24%) |
Jul 05, 2013 | 24.82 | 24.91 | 24.58 | 24.91 | 67,412 | +0.09(+0.36%) |
Jul 03, 2013 | 24.99 | 25.03 | 24.72 | 24.82 | 68,837 | -0.17(-0.68%) |
Jul 02, 2013 | 25.05 | 25.19 | 24.94 | 24.99 | 58,735 | -0.16(-0.64%) |
Jul 01, 2013 | 25.41 | 25.45 | 25.05 | 25.15 | 33,362 | -0.09(-0.36%) |
Jun 28, 2013 | 25.53 | 25.69 | 25.24 | 25.24 | 39,651 | -0.05(-0.20%) |
Jun 26, 2013 | 25.06 | 25.46 | 25.04 | 25.29 | 70,360 | +0.39(+1.57%) |
Jun 25, 2013 | 25.00 | 25.11 | 24.59 | 24.90 | 91,389 | -0.01(-0.04%) |
Jun 24, 2013 | 25.10 | 25.34 | 24.66 | 24.91 | 119,418 | -0.26(-1.03%) |
Jun 21, 2013 | 25.38 | 25.40 | 25.02 | 25.17 | 80,132 | +0.01(+0.04%) |
Jun 20, 2013 | 25.32 | 25.35 | 25.04 | 25.16 | 72,168 | -0.35(-1.37%) |
Jun 19, 2013 | 25.76 | 26.02 | 25.50 | 25.51 | 93,504 | -0.11(-0.43%) |
Jun 18, 2013 | 25.55 | 25.80 | 25.52 | 25.62 | 37,393 | -0.06(-0.23%) |
Jun 17, 2013 | 25.56 | 25.68 | 25.39 | 25.68 | 33,913 | +0.09(+0.35%) |
Jun 14, 2013 | 25.20 | 25.63 | 25.18 | 25.59 | 46,205 | +0.38(+1.51%) |
Jun 13, 2013 | 24.80 | 25.27 | 24.34 | 25.21 | 46,255 | +0.44(+1.78%) |
Jun 12, 2013 | 25.16 | 25.26 | 24.37 | 24.77 | 115,272 | -0.46(-1.82%) |
Jun 11, 2013 | 25.33 | 25.33 | 25.10 | 25.23 | 71,671 | -0.10(-0.39%) |
Jun 10, 2013 | 25.50 | 25.56 | 25.33 | 25.33 | 44,247 | -0.21(-0.82%) |
Jun 07, 2013 | 25.50 | 25.74 | 25.44 | 25.54 | 45,474 | -0.01(-0.04%) |
Jun 06, 2013 | 25.49 | 25.55 | 25.22 | 25.55 | 39,422 | +0.13(+0.51%) |
Jun 05, 2013 | 25.66 | 25.68 | 25.40 | 25.42 | 44,502 | -0.24(-0.94%) |
Jun 04, 2013 | 25.88 | 26.03 | 25.61 | 25.66 | 48,783 | -0.27(-1.04%) |