Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.33 | 26.39 | 25.76 | 25.83 | 206,536 | -0.55(-2.08%) |
Aug 29, 2013 | 26.41 | 26.63 | 26.33 | 26.38 | 152,973 | -0.10(-0.38%) |
Aug 28, 2013 | 26.61 | 26.73 | 26.43 | 26.48 | 122,325 | -0.15(-0.56%) |
Aug 27, 2013 | 27.04 | 27.10 | 26.62 | 26.63 | 166,560 | -0.69(-2.52%) |
Aug 26, 2013 | 27.36 | 27.49 | 27.19 | 27.31 | 162,141 | -0.06(-0.23%) |
Aug 23, 2013 | 27.40 | 27.56 | 27.26 | 27.38 | 128,065 | -0.03(-0.11%) |
Aug 22, 2013 | 27.14 | 27.46 | 27.06 | 27.41 | 84,943 | +0.36(+1.33%) |
Aug 21, 2013 | 27.17 | 27.35 | 27.00 | 27.05 | 119,372 | -0.23(-0.83%) |
Aug 20, 2013 | 27.25 | 27.40 | 27.13 | 27.28 | 122,676 | +0.09(+0.32%) |
Aug 19, 2013 | 27.28 | 27.33 | 27.15 | 27.19 | 153,344 | -0.13(-0.46%) |
Aug 16, 2013 | 27.45 | 27.61 | 27.28 | 27.31 | 126,527 | -0.27(-0.99%) |
Aug 15, 2013 | 27.48 | 27.76 | 27.42 | 27.59 | 244,159 | -0.12(-0.42%) |
Aug 14, 2013 | 27.69 | 27.78 | 27.62 | 27.71 | 238,328 | -0.03(-0.11%) |
Aug 13, 2013 | 27.77 | 27.92 | 27.63 | 27.74 | 251,106 | -0.08(-0.28%) |
Aug 12, 2013 | 27.28 | 27.82 | 27.28 | 27.82 | 208,165 | +0.40(+1.46%) |
Aug 09, 2013 | 27.30 | 27.50 | 27.16 | 27.42 | 176,425 | +0.06(+0.23%) |
Aug 08, 2013 | 27.23 | 27.43 | 27.07 | 27.35 | 142,921 | +0.27(+0.98%) |
Aug 07, 2013 | 27.30 | 27.43 | 27.06 | 27.09 | 141,691 | -0.31(-1.14%) |
Aug 06, 2013 | 27.38 | 27.54 | 27.20 | 27.40 | 221,303 | -0.07(-0.26%) |
Aug 05, 2013 | 27.27 | 27.50 | 26.71 | 27.47 | 423,800 | +0.91(+3.42%) |
Aug 02, 2013 | 26.43 | 26.59 | 26.40 | 26.56 | 140,274 | +0.06(+0.24%) |
Aug 01, 2013 | 26.20 | 26.55 | 26.05 | 26.50 | 298,191 | +0.46(+1.77%) |
Jul 31, 2013 | 26.06 | 26.18 | 25.91 | 26.04 | 228,519 | -0.02(-0.06%) |
Jul 30, 2013 | 26.03 | 26.05 | 25.89 | 26.05 | 183,272 | +0.18(+0.70%) |
Jul 29, 2013 | 25.91 | 26.02 | 25.81 | 25.87 | 177,193 | -0.06(-0.24%) |
Jul 26, 2013 | 26.00 | 26.10 | 25.79 | 25.94 | 115,933 | -0.26(-0.99%) |
Jul 25, 2013 | 25.84 | 26.33 | 25.84 | 26.20 | 258,659 | +0.30(+1.15%) |
Jul 24, 2013 | 26.15 | 26.18 | 25.68 | 25.90 | 113,139 | -0.20(-0.78%) |
Jul 23, 2013 | 26.12 | 26.19 | 25.89 | 26.10 | 106,508 | +0.05(+0.21%) |
Jul 22, 2013 | 25.98 | 26.12 | 25.85 | 26.05 | 238,976 | +0.09(+0.36%) |
Jul 19, 2013 | 25.92 | 26.04 | 25.76 | 25.95 | 228,363 | +0.02(+0.06%) |
Jul 18, 2013 | 25.80 | 25.94 | 25.68 | 25.94 | 313,172 | +0.18(+0.70%) |
Jul 17, 2013 | 25.77 | 25.86 | 25.62 | 25.76 | 237,995 | -0.02(-0.06%) |
Jul 16, 2013 | 25.65 | 25.91 | 25.62 | 25.77 | 422,249 | +0.14(+0.55%) |
Jul 15, 2013 | 25.40 | 25.66 | 25.27 | 25.63 | 256,266 | +0.23(+0.92%) |
Jul 12, 2013 | 25.42 | 25.44 | 25.14 | 25.40 | 541,554 | -0.09(-0.37%) |
Jul 11, 2013 | 24.96 | 25.51 | 24.93 | 25.49 | 782,257 | +0.81(+3.30%) |
Jul 10, 2013 | 24.64 | 24.76 | 24.54 | 24.68 | 238,047 | +0.01(+0.03%) |
Jul 09, 2013 | 24.56 | 24.75 | 24.39 | 24.67 | 326,835 | +0.17(+0.70%) |
Jul 08, 2013 | 24.54 | 24.65 | 24.28 | 24.50 | 227,047 | +0.05(+0.22%) |
Jul 05, 2013 | 24.46 | 24.46 | 24.10 | 24.44 | 103,720 | +0.29(+1.19%) |
Jul 03, 2013 | 24.02 | 24.21 | 23.85 | 24.15 | 53,520 | +0.08(+0.32%) |
Jul 02, 2013 | 24.24 | 24.40 | 23.84 | 24.08 | 148,469 | -0.18(-0.74%) |
Jul 01, 2013 | 23.96 | 24.40 | 23.96 | 24.26 | 269,161 | +0.35(+1.46%) |
Jun 28, 2013 | 23.53 | 24.11 | 23.38 | 23.91 | 816,830 | +0.30(+1.25%) |
Jun 27, 2013 | 23.29 | 23.74 | 23.14 | 23.61 | 188,375 | +0.46(+1.98%) |
Jun 26, 2013 | 23.62 | 23.62 | 23.14 | 23.15 | 210,568 | -0.28(-1.20%) |
Jun 25, 2013 | 23.45 | 23.49 | 23.19 | 23.43 | 180,228 | +0.12(+0.53%) |
Jun 24, 2013 | 23.41 | 23.45 | 23.13 | 23.31 | 312,665 | -0.36(-1.51%) |
Jun 21, 2013 | 23.51 | 23.72 | 23.29 | 23.66 | 461,114 | +0.28(+1.20%) |
Jun 20, 2013 | 23.62 | 23.63 | 23.31 | 23.38 | 244,816 | -0.52(-2.18%) |
Jun 19, 2013 | 24.18 | 24.40 | 23.73 | 23.91 | 235,318 | -0.27(-1.13%) |
Jun 18, 2013 | 23.93 | 24.36 | 23.85 | 24.18 | 366,521 | +0.26(+1.07%) |
Jun 17, 2013 | 24.10 | 24.10 | 23.67 | 23.92 | 319,178 | +0.05(+0.20%) |
Jun 14, 2013 | 23.95 | 24.04 | 23.77 | 23.87 | 229,649 | -0.09(-0.39%) |
Jun 13, 2013 | 23.76 | 24.01 | 23.59 | 23.97 | 271,039 | +0.22(+0.92%) |
Jun 12, 2013 | 24.33 | 24.47 | 23.66 | 23.75 | 203,238 | -0.47(-1.96%) |
Jun 11, 2013 | 24.16 | 24.31 | 23.99 | 24.22 | 189,584 | -0.20(-0.83%) |
Jun 10, 2013 | 24.50 | 24.50 | 24.22 | 24.43 | 168,067 | +0.05(+0.19%) |
Jun 07, 2013 | 24.34 | 24.46 | 24.15 | 24.38 | 188,679 | +0.23(+0.93%) |
Jun 06, 2013 | 24.19 | 24.38 | 23.91 | 24.15 | 215,021 | -0.05(-0.22%) |
Jun 05, 2013 | 24.64 | 24.76 | 24.20 | 24.21 | 233,425 | -0.50(-2.02%) |
Jun 04, 2013 | 25.09 | 25.13 | 24.55 | 24.71 | 365,514 | -0.28(-1.12%) |