Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.56 | 24.74 | 23.91 | 24.16 | 0 | -0.39(-1.60%) |
Aug 29, 2013 | 24.25 | 24.67 | 24.18 | 24.56 | 187,062 | +0.30(+1.26%) |
Aug 28, 2013 | 24.28 | 24.52 | 24.16 | 24.25 | 0 | -0.06(-0.26%) |
Aug 27, 2013 | 25.10 | 25.10 | 24.26 | 24.32 | 283,912 | -1.02(-4.03%) |
Aug 26, 2013 | 25.49 | 25.62 | 25.30 | 25.34 | 0 | -0.15(-0.60%) |
Aug 23, 2013 | 25.63 | 25.98 | 25.45 | 25.49 | 0 | -0.14(-0.56%) |
Aug 22, 2013 | 25.27 | 25.73 | 25.12 | 25.63 | 76,711 | +0.38(+1.49%) |
Aug 21, 2013 | 25.53 | 25.60 | 25.17 | 25.26 | 0 | -0.30(-1.19%) |
Aug 20, 2013 | 25.10 | 25.74 | 24.95 | 25.56 | 237,736 | +0.55(+2.18%) |
Aug 19, 2013 | 25.12 | 25.28 | 24.92 | 25.02 | 193,166 | -0.07(-0.29%) |
Aug 16, 2013 | 25.19 | 25.53 | 25.07 | 25.09 | 0 | -0.23(-0.92%) |
Aug 15, 2013 | 25.37 | 25.72 | 24.80 | 25.32 | 242,631 | -0.28(-1.08%) |
Aug 14, 2013 | 25.66 | 25.71 | 25.54 | 25.60 | 337,187 | +0.03(+0.11%) |
Aug 13, 2013 | 25.30 | 25.63 | 24.93 | 25.57 | 268,278 | +0.36(+1.42%) |
Aug 12, 2013 | 25.01 | 25.28 | 24.95 | 25.21 | 240,850 | +0.08(+0.32%) |
Aug 09, 2013 | 25.53 | 25.69 | 25.11 | 25.13 | 202,676 | -0.43(-1.68%) |
Aug 08, 2013 | 25.71 | 25.89 | 25.53 | 25.56 | 173,833 | -0.07(-0.28%) |
Aug 07, 2013 | 25.90 | 25.94 | 25.53 | 25.63 | 226,703 | -0.28(-1.07%) |
Aug 06, 2013 | 25.98 | 26.14 | 25.70 | 25.91 | 187,874 | -0.21(-0.82%) |
Aug 05, 2013 | 26.03 | 26.14 | 25.83 | 26.13 | 304,762 | +0.12(+0.45%) |
Aug 02, 2013 | 26.01 | 26.14 | 25.72 | 26.01 | 148,583 | -0.03(-0.10%) |
Aug 01, 2013 | 26.00 | 26.24 | 25.72 | 26.04 | 399,529 | +0.27(+1.04%) |
Jul 31, 2013 | 26.03 | 26.26 | 25.76 | 25.77 | 0 | -0.22(-0.86%) |
Jul 30, 2013 | 25.95 | 26.10 | 25.87 | 25.99 | 555,632 | +0.18(+0.69%) |
Jul 29, 2013 | 26.17 | 26.17 | 25.81 | 25.81 | 0 | -0.33(-1.27%) |
Jul 26, 2013 | 25.92 | 26.22 | 25.88 | 26.14 | 0 | +0.04(+0.17%) |
Jul 25, 2013 | 26.22 | 26.56 | 26.00 | 26.10 | 0 | -0.34(-1.29%) |
Jul 24, 2013 | 26.53 | 26.63 | 26.27 | 26.44 | 0 | +0.10(+0.37%) |
Jul 23, 2013 | 26.29 | 26.51 | 26.01 | 26.34 | 0 | +0.24(+0.93%) |
Jul 22, 2013 | 25.92 | 26.24 | 25.98 | 26.10 | 0 | +0.06(+0.24%) |
Jul 19, 2013 | 26.00 | 26.10 | 25.65 | 26.04 | 0 | +0.02(+0.07%) |
Jul 18, 2013 | 26.23 | 26.56 | 25.79 | 26.02 | 0 | -0.05(-0.21%) |
Jul 17, 2013 | 25.52 | 26.23 | 25.35 | 26.07 | 401,899 | +0.90(+3.56%) |
Jul 16, 2013 | 24.62 | 25.20 | 24.38 | 25.18 | 0 | +0.81(+3.34%) |
Jul 15, 2013 | 24.98 | 25.05 | 24.22 | 24.36 | 0 | -0.86(-3.41%) |
Jul 12, 2013 | 24.85 | 25.35 | 24.78 | 25.22 | 0 | +0.40(+1.62%) |
Jul 11, 2013 | 25.56 | 25.56 | 24.80 | 24.82 | 0 | -0.36(-1.42%) |
Jul 10, 2013 | 25.31 | 25.31 | 25.07 | 25.18 | 0 | -0.04(-0.18%) |
Jul 09, 2013 | 25.33 | 25.47 | 25.13 | 25.22 | 0 | -0.32(-1.26%) |
Jul 08, 2013 | 25.79 | 26.03 | 25.50 | 25.54 | 270,227 | -0.09(-0.35%) |
Jul 05, 2013 | 25.08 | 25.63 | 24.88 | 25.63 | 0 | +0.95(+3.84%) |
Jul 03, 2013 | 24.60 | 24.76 | 24.41 | 24.68 | 0 | +0.01(+0.04%) |
Jul 02, 2013 | 24.72 | 25.07 | 24.42 | 24.68 | 0 | +0.01(+0.04%) |
Jul 01, 2013 | 24.25 | 24.94 | 24.20 | 24.67 | 0 | +0.67(+2.80%) |
Jun 28, 2013 | 24.22 | 24.29 | 23.97 | 23.99 | 443,076 | -0.19(-0.78%) |
Jun 27, 2013 | 23.88 | 24.29 | 23.71 | 24.18 | 0 | +0.50(+2.12%) |
Jun 26, 2013 | 23.49 | 23.74 | 23.14 | 23.68 | 0 | +0.45(+1.93%) |
Jun 25, 2013 | 23.00 | 23.39 | 22.64 | 23.23 | 0 | +0.54(+2.37%) |
Jun 24, 2013 | 22.59 | 22.96 | 22.56 | 22.70 | 0 | -0.06(-0.28%) |
Jun 21, 2013 | 22.76 | 23.25 | 22.45 | 22.76 | 1,628,901 | +0.09(+0.39%) |
Jun 20, 2013 | 22.71 | 23.27 | 22.57 | 22.67 | 0 | -0.35(-1.52%) |
Jun 19, 2013 | 23.28 | 23.28 | 22.82 | 23.02 | 0 | -0.21(-0.92%) |
Jun 18, 2013 | 22.97 | 23.37 | 22.83 | 23.23 | 0 | +0.35(+1.53%) |
Jun 17, 2013 | 23.19 | 23.29 | 22.76 | 22.88 | 0 | -0.10(-0.43%) |
Jun 14, 2013 | 23.56 | 23.56 | 22.91 | 22.98 | 0 | -0.45(-1.91%) |
Jun 13, 2013 | 22.80 | 23.49 | 22.73 | 23.43 | 197,803 | +0.63(+2.75%) |
Jun 12, 2013 | 23.32 | 23.32 | 22.71 | 22.80 | 169,109 | -0.29(-1.24%) |
Jun 11, 2013 | 23.07 | 23.23 | 22.91 | 23.09 | 139,346 | -0.22(-0.96%) |
Jun 10, 2013 | 23.41 | 23.50 | 23.24 | 23.31 | 0 | +0.02(+0.08%) |
Jun 07, 2013 | 23.25 | 23.43 | 22.99 | 23.30 | 0 | +0.23(+1.01%) |
Jun 06, 2013 | 22.53 | 23.07 | 22.36 | 23.06 | 257,572 | +0.59(+2.62%) |
Jun 05, 2013 | 22.89 | 22.93 | 22.39 | 22.48 | 0 | -0.38(-1.68%) |
Jun 04, 2013 | 23.05 | 23.12 | 22.63 | 22.86 | 0 | -0.09(-0.39%) |