Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.66 | 25.71 | 25.01 | 25.21 | 0 | -0.53(-2.06%) |
Aug 29, 2013 | 25.71 | 25.90 | 25.61 | 25.74 | 9,669 | +0.06(+0.23%) |
Aug 28, 2013 | 25.77 | 26.17 | 25.66 | 25.68 | 0 | -0.16(-0.62%) |
Aug 27, 2013 | 26.20 | 26.40 | 25.76 | 25.84 | 23,737 | -0.65(-2.45%) |
Aug 26, 2013 | 26.30 | 26.96 | 26.19 | 26.49 | 0 | +0.19(+0.72%) |
Aug 23, 2013 | 26.20 | 26.30 | 25.99 | 26.30 | 0 | +0.11(+0.42%) |
Aug 22, 2013 | 26.19 | 26.40 | 26.09 | 26.19 | 20,226 | +0.16(+0.61%) |
Aug 21, 2013 | 26.27 | 26.44 | 25.99 | 26.03 | 0 | -0.24(-0.91%) |
Aug 20, 2013 | 26.14 | 26.50 | 26.14 | 26.27 | 22,364 | +0.17(+0.65%) |
Aug 19, 2013 | 26.53 | 26.72 | 25.97 | 26.10 | 17,856 | -0.30(-1.14%) |
Aug 16, 2013 | 26.53 | 26.72 | 26.35 | 26.40 | 0 | -0.28(-1.05%) |
Aug 15, 2013 | 26.76 | 26.97 | 26.64 | 26.68 | 17,333 | -0.34(-1.26%) |
Aug 14, 2013 | 27.14 | 27.21 | 27.01 | 27.02 | 25,978 | -0.17(-0.63%) |
Aug 13, 2013 | 27.51 | 27.51 | 27.00 | 27.19 | 32,039 | -0.09(-0.33%) |
Aug 12, 2013 | 27.31 | 27.48 | 27.11 | 27.28 | 19,397 | -0.17(-0.62%) |
Aug 09, 2013 | 27.49 | 27.67 | 27.38 | 27.45 | 16,389 | -0.03(-0.11%) |
Aug 08, 2013 | 27.64 | 27.64 | 27.35 | 27.48 | 18,366 | +0.14(+0.51%) |
Aug 07, 2013 | 27.41 | 27.66 | 27.33 | 27.34 | 13,104 | -0.07(-0.26%) |
Aug 06, 2013 | 27.63 | 27.71 | 27.31 | 27.41 | 10,319 | -0.25(-0.90%) |
Aug 05, 2013 | 27.59 | 27.70 | 27.45 | 27.66 | 22,527 | +0.10(+0.36%) |
Aug 02, 2013 | 27.76 | 27.93 | 27.47 | 27.56 | 26,263 | -0.40(-1.43%) |
Aug 01, 2013 | 28.20 | 28.33 | 27.86 | 27.96 | 21,102 | +0.00(+0.00%) |
Jul 31, 2013 | 27.50 | 28.22 | 27.50 | 27.96 | 0 | +0.42(+1.53%) |
Jul 30, 2013 | 27.76 | 27.76 | 27.42 | 27.54 | 0 | +0.03(+0.11%) |
Jul 29, 2013 | 27.56 | 27.58 | 27.42 | 27.51 | 0 | -0.07(-0.25%) |
Jul 26, 2013 | 27.06 | 27.66 | 27.06 | 27.58 | 0 | +0.69(+2.57%) |
Jul 25, 2013 | 26.12 | 27.24 | 26.12 | 26.89 | 0 | +0.83(+3.18%) |
Jul 24, 2013 | 26.41 | 26.61 | 25.87 | 26.06 | 0 | -0.22(-0.84%) |
Jul 23, 2013 | 26.20 | 26.57 | 26.18 | 26.28 | 0 | +0.17(+0.65%) |
Jul 22, 2013 | 25.82 | 26.11 | 25.71 | 26.11 | 0 | +0.11(+0.42%) |
Jul 19, 2013 | 26.03 | 26.19 | 25.88 | 26.00 | 0 | -0.04(-0.15%) |
Jul 18, 2013 | 26.05 | 26.25 | 25.79 | 26.04 | 0 | +0.13(+0.50%) |
Jul 17, 2013 | 26.10 | 26.46 | 25.83 | 25.91 | 55,524 | -0.24(-0.92%) |
Jul 16, 2013 | 26.32 | 26.48 | 25.97 | 26.15 | 0 | -0.15(-0.57%) |
Jul 15, 2013 | 26.25 | 26.40 | 25.91 | 26.30 | 0 | +0.08(+0.31%) |
Jul 12, 2013 | 26.04 | 26.76 | 26.04 | 26.22 | 0 | +0.15(+0.58%) |
Jul 11, 2013 | 25.90 | 26.23 | 25.79 | 26.07 | 0 | +0.37(+1.44%) |
Jul 10, 2013 | 25.74 | 26.00 | 25.57 | 25.70 | 0 | -0.05(-0.19%) |
Jul 09, 2013 | 25.79 | 26.15 | 25.62 | 25.75 | 0 | +0.01(+0.04%) |
Jul 08, 2013 | 25.29 | 25.81 | 25.29 | 25.74 | 0 | +0.51(+2.02%) |
Jul 05, 2013 | 24.75 | 25.29 | 24.49 | 25.23 | 0 | +0.76(+3.11%) |
Jul 03, 2013 | 24.40 | 24.47 | 24.18 | 24.47 | 0 | +0.05(+0.20%) |
Jul 02, 2013 | 24.45 | 24.65 | 24.12 | 24.42 | 0 | +0.11(+0.45%) |
Jul 01, 2013 | 24.09 | 24.47 | 23.97 | 24.31 | 0 | +0.38(+1.59%) |
Jun 28, 2013 | 23.57 | 24.00 | 23.57 | 23.93 | 234,645 | +0.12(+0.50%) |
Jun 27, 2013 | 23.49 | 24.00 | 23.21 | 23.81 | 0 | +0.50(+2.15%) |
Jun 26, 2013 | 23.21 | 23.49 | 23.15 | 23.31 | 0 | +0.23(+1.00%) |
Jun 25, 2013 | 22.82 | 23.10 | 22.77 | 23.08 | 0 | +0.37(+1.63%) |
Jun 24, 2013 | 22.64 | 22.75 | 22.56 | 22.71 | 0 | -0.04(-0.18%) |
Jun 21, 2013 | 22.83 | 23.40 | 22.64 | 22.75 | 67,134 | -0.07(-0.31%) |
Jun 20, 2013 | 23.22 | 23.60 | 22.79 | 22.82 | 0 | -0.73(-3.10%) |
Jun 19, 2013 | 23.63 | 23.79 | 23.51 | 23.55 | 0 | -0.17(-0.72%) |
Jun 18, 2013 | 23.13 | 23.75 | 23.00 | 23.72 | 0 | +0.55(+2.37%) |
Jun 17, 2013 | 22.96 | 23.19 | 22.87 | 23.17 | 0 | +0.42(+1.85%) |
Jun 14, 2013 | 22.96 | 22.97 | 22.71 | 22.75 | 0 | -0.25(-1.09%) |
Jun 13, 2013 | 22.68 | 23.00 | 22.64 | 23.00 | 10,353 | +0.37(+1.63%) |
Jun 12, 2013 | 22.85 | 22.85 | 22.53 | 22.63 | 4,761 | -0.14(-0.61%) |
Jun 11, 2013 | 22.94 | 22.94 | 22.75 | 22.77 | 3,287 | -0.42(-1.81%) |
Jun 10, 2013 | 23.17 | 23.19 | 22.84 | 23.19 | 0 | +0.07(+0.30%) |
Jun 07, 2013 | 23.28 | 23.28 | 23.10 | 23.12 | 0 | +0.02(+0.09%) |
Jun 06, 2013 | 22.85 | 23.20 | 22.85 | 23.10 | 13,091 | +0.19(+0.83%) |
Jun 05, 2013 | 22.97 | 23.10 | 22.83 | 22.91 | 0 | -0.04(-0.17%) |
Jun 04, 2013 | 23.01 | 23.18 | 22.89 | 22.95 | 0 | -0.27(-1.16%) |