Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.25 | 25.25 | 23.90 | 23.97 | 218,460 | -1.32(-5.24%) |
Aug 29, 2013 | 24.95 | 25.60 | 24.95 | 25.29 | 82,977 | +0.26(+1.06%) |
Aug 28, 2013 | 25.06 | 25.23 | 24.97 | 25.03 | 89,942 | -0.04(-0.17%) |
Aug 27, 2013 | 25.66 | 25.95 | 25.05 | 25.07 | 153,735 | -1.01(-3.87%) |
Aug 26, 2013 | 26.14 | 26.48 | 25.91 | 26.08 | 73,180 | -0.06(-0.22%) |
Aug 23, 2013 | 26.34 | 26.34 | 25.89 | 26.13 | 63,996 | -0.16(-0.60%) |
Aug 22, 2013 | 25.63 | 26.42 | 25.63 | 26.29 | 68,043 | +0.73(+2.86%) |
Aug 21, 2013 | 25.81 | 26.03 | 25.38 | 25.56 | 91,974 | -0.46(-1.76%) |
Aug 20, 2013 | 25.50 | 26.12 | 25.33 | 26.02 | 122,059 | +0.56(+2.19%) |
Aug 19, 2013 | 25.65 | 25.80 | 25.40 | 25.46 | 84,540 | -0.22(-0.86%) |
Aug 16, 2013 | 25.62 | 26.06 | 25.47 | 25.68 | 118,989 | -0.12(-0.47%) |
Aug 15, 2013 | 26.56 | 26.61 | 25.77 | 25.81 | 162,780 | -1.24(-4.58%) |
Aug 14, 2013 | 27.44 | 27.47 | 27.02 | 27.04 | 67,472 | -0.43(-1.56%) |
Aug 13, 2013 | 27.45 | 27.54 | 27.05 | 27.47 | 105,144 | +0.00(+0.00%) |
Aug 12, 2013 | 26.86 | 27.63 | 26.86 | 27.47 | 77,874 | +0.31(+1.13%) |
Aug 09, 2013 | 27.30 | 27.40 | 26.93 | 27.17 | 75,694 | -0.25(-0.91%) |
Aug 08, 2013 | 27.36 | 27.67 | 27.27 | 27.42 | 127,256 | +0.36(+1.31%) |
Aug 07, 2013 | 27.32 | 27.57 | 26.98 | 27.06 | 152,544 | -0.36(-1.32%) |
Aug 06, 2013 | 27.57 | 27.57 | 27.26 | 27.42 | 99,196 | -0.21(-0.77%) |
Aug 05, 2013 | 27.48 | 27.81 | 27.44 | 27.64 | 120,008 | +0.02(+0.08%) |
Aug 02, 2013 | 27.67 | 27.90 | 27.37 | 27.62 | 146,789 | -0.27(-0.97%) |
Aug 01, 2013 | 27.40 | 28.22 | 27.40 | 27.89 | 445,780 | +0.78(+2.86%) |
Jul 31, 2013 | 27.35 | 27.50 | 27.01 | 27.11 | 326,567 | -0.12(-0.44%) |
Jul 30, 2013 | 27.39 | 27.39 | 27.04 | 27.23 | 201,299 | +0.06(+0.21%) |
Jul 29, 2013 | 27.57 | 27.74 | 27.07 | 27.17 | 139,105 | -0.49(-1.77%) |
Jul 26, 2013 | 27.52 | 27.86 | 27.32 | 27.67 | 145,856 | -0.16(-0.59%) |
Jul 25, 2013 | 27.29 | 27.84 | 27.29 | 27.83 | 184,224 | +0.46(+1.69%) |
Jul 24, 2013 | 27.85 | 27.85 | 27.28 | 27.37 | 172,049 | -0.38(-1.38%) |
Jul 23, 2013 | 27.65 | 27.90 | 27.44 | 27.75 | 207,176 | +0.17(+0.62%) |
Jul 22, 2013 | 27.46 | 27.70 | 27.37 | 27.58 | 145,465 | -0.06(-0.21%) |
Jul 19, 2013 | 27.59 | 27.86 | 27.32 | 27.64 | 299,353 | -0.15(-0.54%) |
Jul 18, 2013 | 28.23 | 28.36 | 27.26 | 27.79 | 283,938 | -0.21(-0.74%) |
Jul 17, 2013 | 28.31 | 28.31 | 27.88 | 27.99 | 181,125 | -0.14(-0.48%) |
Jul 16, 2013 | 28.63 | 28.67 | 28.01 | 28.13 | 171,325 | -0.50(-1.76%) |
Jul 15, 2013 | 28.78 | 28.90 | 28.48 | 28.63 | 139,585 | -0.06(-0.22%) |
Jul 12, 2013 | 28.62 | 28.84 | 28.45 | 28.70 | 117,018 | +0.06(+0.22%) |
Jul 11, 2013 | 28.70 | 28.97 | 28.50 | 28.63 | 136,441 | +0.28(+0.98%) |
Jul 10, 2013 | 28.19 | 28.43 | 28.02 | 28.36 | 112,505 | +0.16(+0.55%) |
Jul 09, 2013 | 27.67 | 28.34 | 27.52 | 28.20 | 127,404 | +0.80(+2.93%) |
Jul 08, 2013 | 27.32 | 27.62 | 27.22 | 27.39 | 109,285 | +0.16(+0.60%) |
Jul 05, 2013 | 27.39 | 27.39 | 26.88 | 27.23 | 191,383 | +0.32(+1.19%) |
Jul 03, 2013 | 26.41 | 27.01 | 26.40 | 26.91 | 76,734 | +0.36(+1.34%) |
Jul 02, 2013 | 26.40 | 26.97 | 26.21 | 26.56 | 125,412 | +0.16(+0.59%) |
Jul 01, 2013 | 25.49 | 26.72 | 25.49 | 26.40 | 188,674 | +0.74(+2.88%) |
Jun 28, 2013 | 25.86 | 25.96 | 25.52 | 25.66 | 319,257 | -0.25(-0.96%) |
Jun 27, 2013 | 25.34 | 26.02 | 25.25 | 25.91 | 197,140 | +0.72(+2.85%) |
Jun 26, 2013 | 25.64 | 25.67 | 25.18 | 25.19 | 116,019 | -0.13(-0.51%) |
Jun 25, 2013 | 25.13 | 25.39 | 24.83 | 25.32 | 141,688 | +0.56(+2.27%) |
Jun 24, 2013 | 24.45 | 25.09 | 24.16 | 24.76 | 188,778 | -0.01(-0.03%) |
Jun 21, 2013 | 25.21 | 25.38 | 24.71 | 24.76 | 566,115 | -0.36(-1.44%) |
Jun 20, 2013 | 25.53 | 25.53 | 24.95 | 25.13 | 145,572 | -0.88(-3.39%) |
Jun 19, 2013 | 26.58 | 26.66 | 26.01 | 26.01 | 82,408 | -0.65(-2.45%) |
Jun 18, 2013 | 25.94 | 26.79 | 25.94 | 26.66 | 187,402 | +0.80(+3.11%) |
Jun 17, 2013 | 25.87 | 26.16 | 25.59 | 25.86 | 105,466 | +0.33(+1.31%) |
Jun 14, 2013 | 26.11 | 26.11 | 25.37 | 25.52 | 91,333 | -0.58(-2.23%) |
Jun 13, 2013 | 25.19 | 26.20 | 25.19 | 26.11 | 108,914 | +0.92(+3.64%) |
Jun 12, 2013 | 25.65 | 25.86 | 25.13 | 25.19 | 139,443 | -0.26(-1.01%) |
Jun 11, 2013 | 25.15 | 25.82 | 25.08 | 25.45 | 118,275 | -0.33(-1.30%) |
Jun 10, 2013 | 25.47 | 25.78 | 25.25 | 25.78 | 86,629 | +0.49(+1.94%) |
Jun 07, 2013 | 25.76 | 25.90 | 25.11 | 25.29 | 294,652 | -0.23(-0.92%) |
Jun 06, 2013 | 25.41 | 25.65 | 25.18 | 25.52 | 154,028 | +0.16(+0.62%) |
Jun 05, 2013 | 25.93 | 25.99 | 25.25 | 25.37 | 107,628 | -0.63(-2.44%) |
Jun 04, 2013 | 26.48 | 26.72 | 25.55 | 26.00 | 127,380 | -0.50(-1.88%) |