Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.98 | 25.98 | 25.64 | 25.71 | 162,124 | -0.20(-0.78%) |
Aug 29, 2013 | 25.64 | 25.98 | 25.49 | 25.91 | 201,813 | +0.29(+1.14%) |
Aug 28, 2013 | 25.61 | 25.74 | 25.54 | 25.61 | 671,590 | +0.04(+0.14%) |
Aug 27, 2013 | 25.84 | 25.90 | 25.52 | 25.58 | 232,100 | -0.49(-1.90%) |
Aug 26, 2013 | 26.16 | 26.29 | 26.03 | 26.07 | 657,353 | +0.01(+0.04%) |
Aug 23, 2013 | 26.24 | 26.24 | 25.91 | 26.06 | 136,539 | -0.05(-0.21%) |
Aug 22, 2013 | 25.92 | 26.53 | 25.92 | 26.12 | 147,337 | +0.21(+0.81%) |
Aug 21, 2013 | 26.08 | 26.13 | 25.81 | 25.91 | 193,985 | -0.17(-0.67%) |
Aug 20, 2013 | 25.82 | 26.15 | 25.82 | 26.08 | 135,613 | +0.38(+1.46%) |
Aug 19, 2013 | 25.91 | 25.97 | 25.68 | 25.71 | 178,596 | -0.17(-0.67%) |
Aug 16, 2013 | 26.00 | 26.13 | 25.88 | 25.88 | 140,005 | -0.08(-0.32%) |
Aug 15, 2013 | 26.15 | 26.15 | 25.88 | 25.96 | 242,719 | -0.42(-1.60%) |
Aug 14, 2013 | 26.65 | 26.65 | 26.37 | 26.38 | 140,524 | -0.26(-0.96%) |
Aug 13, 2013 | 26.74 | 26.74 | 26.41 | 26.64 | 97,554 | +0.03(+0.10%) |
Aug 12, 2013 | 26.49 | 26.68 | 26.45 | 26.61 | 120,971 | +0.05(+0.21%) |
Aug 09, 2013 | 26.65 | 26.65 | 26.44 | 26.56 | 102,226 | -0.04(-0.14%) |
Aug 08, 2013 | 26.57 | 26.67 | 26.46 | 26.59 | 149,503 | +0.24(+0.90%) |
Aug 07, 2013 | 26.64 | 26.70 | 26.25 | 26.35 | 139,998 | -0.30(-1.13%) |
Aug 06, 2013 | 26.86 | 26.86 | 26.47 | 26.66 | 138,476 | -0.24(-0.88%) |
Aug 05, 2013 | 26.93 | 26.95 | 26.84 | 26.89 | 82,519 | -0.01(-0.03%) |
Aug 02, 2013 | 26.75 | 26.93 | 26.70 | 26.90 | 133,280 | +0.07(+0.27%) |
Aug 01, 2013 | 26.70 | 26.88 | 26.64 | 26.83 | 278,209 | +0.44(+1.66%) |
Jul 31, 2013 | 26.24 | 26.56 | 26.24 | 26.39 | 205,681 | +0.26(+0.98%) |
Jul 30, 2013 | 26.14 | 26.23 | 26.09 | 26.14 | 231,203 | +0.09(+0.35%) |
Jul 29, 2013 | 26.16 | 26.18 | 25.98 | 26.04 | 130,729 | -0.12(-0.45%) |
Jul 26, 2013 | 26.14 | 26.16 | 25.94 | 26.16 | 113,705 | +0.04(+0.14%) |
Jul 25, 2013 | 26.20 | 26.20 | 25.93 | 26.13 | 137,716 | +0.07(+0.28%) |
Jul 24, 2013 | 26.39 | 26.39 | 26.00 | 26.05 | 127,464 | -0.12(-0.45%) |
Jul 23, 2013 | 26.30 | 26.32 | 26.13 | 26.17 | 193,835 | -0.07(-0.28%) |
Jul 22, 2013 | 26.23 | 26.28 | 26.10 | 26.25 | 521,594 | +0.06(+0.24%) |
Jul 19, 2013 | 26.16 | 26.23 | 26.10 | 26.18 | 98,030 | -0.02(-0.07%) |
Jul 18, 2013 | 26.14 | 26.32 | 26.12 | 26.20 | 163,172 | +0.13(+0.49%) |
Jul 17, 2013 | 26.02 | 26.09 | 25.96 | 26.07 | 285,722 | +0.08(+0.32%) |
Jul 16, 2013 | 26.28 | 26.29 | 25.89 | 25.99 | 220,893 | -0.23(-0.87%) |
Jul 15, 2013 | 26.45 | 26.45 | 26.22 | 26.22 | 900,349 | -0.09(-0.35%) |
Jul 12, 2013 | 26.26 | 26.32 | 26.19 | 26.31 | 215,059 | +0.11(+0.42%) |
Jul 11, 2013 | 26.26 | 26.26 | 26.08 | 26.20 | 200,453 | +0.36(+1.38%) |
Jul 10, 2013 | 25.89 | 25.89 | 25.71 | 25.84 | 232,832 | +0.00(+0.00%) |
Jul 09, 2013 | 25.75 | 25.89 | 25.68 | 25.84 | 391,580 | +0.22(+0.86%) |
Jul 08, 2013 | 25.66 | 25.67 | 25.57 | 25.62 | 168,531 | +0.18(+0.72%) |
Jul 05, 2013 | 25.36 | 25.44 | 25.09 | 25.44 | 208,241 | +0.31(+1.24%) |
Jul 03, 2013 | 25.11 | 25.18 | 24.92 | 25.13 | 186,086 | +0.02(+0.07%) |
Jul 02, 2013 | 25.17 | 25.27 | 24.97 | 25.11 | 213,573 | -0.03(-0.11%) |
Jul 01, 2013 | 24.95 | 25.24 | 24.95 | 25.14 | 1,974,914 | +0.31(+1.25%) |
Jun 28, 2013 | 24.81 | 24.98 | 24.74 | 24.83 | 248,113 | +0.36(+1.47%) |
Jun 26, 2013 | 24.60 | 24.60 | 24.34 | 24.47 | 221,603 | +0.29(+1.20%) |
Jun 25, 2013 | 24.11 | 24.26 | 24.03 | 24.18 | 137,989 | +0.32(+1.34%) |
Jun 24, 2013 | 23.90 | 24.03 | 23.53 | 23.86 | 486,670 | -0.24(-0.99%) |
Jun 21, 2013 | 24.40 | 24.50 | 23.87 | 24.09 | 265,709 | -0.20(-0.80%) |
Jun 20, 2013 | 24.91 | 24.91 | 24.19 | 24.29 | 194,679 | -0.75(-3.01%) |
Jun 19, 2013 | 25.28 | 25.33 | 25.02 | 25.04 | 104,899 | -0.23(-0.90%) |
Jun 18, 2013 | 25.09 | 25.30 | 24.95 | 25.27 | 69,344 | +0.22(+0.88%) |
Jun 17, 2013 | 25.12 | 25.19 | 24.94 | 25.05 | 291,621 | +0.17(+0.70%) |
Jun 14, 2013 | 24.91 | 25.03 | 24.83 | 24.88 | 119,031 | -0.03(-0.11%) |
Jun 13, 2013 | 24.41 | 24.97 | 24.37 | 24.91 | 290,364 | +0.53(+2.17%) |
Jun 12, 2013 | 24.80 | 24.80 | 24.33 | 24.38 | 58,824 | -0.25(-1.00%) |
Jun 11, 2013 | 24.70 | 24.80 | 24.55 | 24.62 | 96,254 | -0.32(-1.28%) |
Jun 10, 2013 | 25.07 | 25.07 | 24.87 | 24.94 | 81,158 | -0.05(-0.22%) |
Jun 07, 2013 | 24.69 | 25.01 | 24.69 | 25.00 | 95,482 | +0.42(+1.71%) |
Jun 06, 2013 | 24.39 | 24.58 | 24.23 | 24.58 | 156,177 | +0.21(+0.86%) |
Jun 05, 2013 | 24.73 | 24.75 | 24.34 | 24.37 | 227,537 | -0.42(-1.69%) |
Jun 04, 2013 | 24.92 | 25.03 | 24.62 | 24.78 | 222,000 | -0.10(-0.41%) |