Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.09 | 25.10 | 24.63 | 24.68 | 0 | -0.33(-1.32%) |
Aug 29, 2013 | 24.67 | 25.13 | 24.65 | 25.01 | 2,695,259 | +0.19(+0.78%) |
Aug 28, 2013 | 24.90 | 25.09 | 24.82 | 24.82 | 2,646,565 | +0.01(+0.03%) |
Aug 27, 2013 | 24.97 | 25.19 | 24.78 | 24.81 | 4,658,272 | -0.52(-2.07%) |
Aug 26, 2013 | 25.45 | 25.53 | 25.31 | 25.33 | 1,537,676 | -0.19(-0.73%) |
Aug 23, 2013 | 25.46 | 25.67 | 25.39 | 25.52 | 0 | +0.10(+0.40%) |
Aug 22, 2013 | 25.10 | 25.45 | 25.08 | 25.42 | 2,456,570 | +0.28(+1.11%) |
Aug 21, 2013 | 25.37 | 25.47 | 25.04 | 25.14 | 0 | -0.26(-1.03%) |
Aug 20, 2013 | 25.41 | 25.49 | 25.26 | 25.40 | 3,239,886 | +0.07(+0.27%) |
Aug 19, 2013 | 25.48 | 25.62 | 25.27 | 25.33 | 4,257,324 | -0.23(-0.90%) |
Aug 16, 2013 | 25.88 | 25.94 | 25.56 | 25.56 | 0 | -0.37(-1.44%) |
Aug 15, 2013 | 26.00 | 26.08 | 25.79 | 25.93 | 3,720,562 | -0.23(-0.86%) |
Aug 14, 2013 | 26.14 | 26.30 | 25.98 | 26.16 | 2,745,409 | +0.02(+0.06%) |
Aug 13, 2013 | 26.18 | 26.30 | 25.94 | 26.14 | 2,531,372 | +0.10(+0.39%) |
Aug 12, 2013 | 25.84 | 26.19 | 25.76 | 26.04 | 2,224,487 | +0.12(+0.45%) |
Aug 09, 2013 | 25.73 | 26.00 | 25.71 | 25.93 | 2,457,211 | +0.09(+0.36%) |
Aug 08, 2013 | 25.83 | 25.98 | 25.60 | 25.83 | 3,432,568 | +0.23(+0.88%) |
Aug 07, 2013 | 25.72 | 25.85 | 25.48 | 25.61 | 2,991,217 | -0.11(-0.42%) |
Aug 06, 2013 | 25.58 | 25.76 | 25.47 | 25.72 | 3,978,905 | +0.10(+0.39%) |
Aug 05, 2013 | 25.46 | 25.65 | 25.30 | 25.62 | 2,351,779 | +0.18(+0.72%) |
Aug 02, 2013 | 25.24 | 25.47 | 25.19 | 25.43 | 3,118,995 | +0.23(+0.90%) |
Aug 01, 2013 | 25.19 | 25.27 | 24.94 | 25.21 | 3,644,656 | +0.32(+1.28%) |
Jul 31, 2013 | 25.08 | 25.12 | 24.83 | 24.89 | 4,187,668 | -0.03(-0.10%) |
Jul 30, 2013 | 25.09 | 25.09 | 24.80 | 24.91 | 0 | +0.03(+0.10%) |
Jul 29, 2013 | 24.80 | 24.96 | 24.72 | 24.89 | 0 | +0.05(+0.20%) |
Jul 26, 2013 | 24.75 | 24.87 | 24.49 | 24.84 | 0 | -0.03(-0.13%) |
Jul 25, 2013 | 25.08 | 25.23 | 24.53 | 24.87 | 0 | -0.13(-0.54%) |
Jul 24, 2013 | 25.02 | 25.36 | 24.93 | 25.01 | 0 | +0.10(+0.40%) |
Jul 23, 2013 | 25.07 | 25.09 | 24.86 | 24.90 | 0 | -0.11(-0.43%) |
Jul 22, 2013 | 24.82 | 25.07 | 24.75 | 25.01 | 0 | +0.20(+0.81%) |
Jul 19, 2013 | 25.05 | 25.05 | 24.68 | 24.81 | 2,696,267 | -0.08(-0.30%) |
Jul 18, 2013 | 24.65 | 24.95 | 24.58 | 24.89 | 0 | +0.26(+1.04%) |
Jul 17, 2013 | 24.63 | 24.70 | 24.49 | 24.63 | 3,674,825 | +0.05(+0.22%) |
Jul 16, 2013 | 24.81 | 24.86 | 24.56 | 24.58 | 0 | -0.18(-0.71%) |
Jul 15, 2013 | 25.02 | 25.11 | 24.73 | 24.75 | 0 | -0.28(-1.14%) |
Jul 12, 2013 | 25.01 | 25.08 | 24.89 | 25.04 | 0 | +0.13(+0.54%) |
Jul 11, 2013 | 24.59 | 24.94 | 24.35 | 24.90 | 0 | +0.44(+1.78%) |
Jul 10, 2013 | 24.35 | 24.50 | 24.29 | 24.47 | 0 | +0.14(+0.58%) |
Jul 09, 2013 | 24.27 | 24.41 | 24.05 | 24.33 | 0 | +0.28(+1.15%) |
Jul 08, 2013 | 23.93 | 24.13 | 23.84 | 24.05 | 0 | +0.40(+1.70%) |
Jul 05, 2013 | 23.66 | 23.67 | 23.45 | 23.65 | 0 | +0.18(+0.75%) |
Jul 03, 2013 | 23.22 | 23.61 | 23.22 | 23.47 | 0 | +0.06(+0.25%) |
Jul 02, 2013 | 23.57 | 23.78 | 23.23 | 23.42 | 0 | -0.21(-0.89%) |
Jul 01, 2013 | 24.27 | 24.27 | 23.59 | 23.62 | 0 | -0.33(-1.36%) |
Jun 28, 2013 | 23.90 | 24.07 | 23.76 | 23.95 | 9,703,195 | -0.15(-0.62%) |
Jun 27, 2013 | 23.17 | 24.20 | 23.11 | 24.10 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.92 | 23.17 | 22.92 | 23.04 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.06 | 23.07 | 22.71 | 22.84 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.91 | 23.13 | 22.77 | 22.80 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.21 | 23.24 | 22.80 | 23.03 | 6,727,546 | -0.09(-0.40%) |
Jun 20, 2013 | 23.42 | 23.47 | 23.11 | 23.12 | 0 | -0.49(-2.06%) |
Jun 19, 2013 | 24.01 | 24.01 | 23.57 | 23.61 | 0 | -0.36(-1.48%) |
Jun 18, 2013 | 23.91 | 24.03 | 23.74 | 23.96 | 2,874,506 | +0.04(+0.16%) |
Jun 17, 2013 | 23.76 | 24.04 | 23.73 | 23.93 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.83 | 23.97 | 23.56 | 23.65 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.68 | 24.02 | 23.54 | 23.88 | 5,598,020 | +0.23(+0.99%) |
Jun 12, 2013 | 24.18 | 24.19 | 23.60 | 23.64 | 5,055,889 | -0.30(-1.26%) |
Jun 11, 2013 | 24.24 | 24.42 | 23.93 | 23.94 | 4,447,672 | -0.52(-2.12%) |
Jun 10, 2013 | 24.48 | 24.54 | 24.34 | 24.46 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.56 | 24.96 | 23.55 | 24.39 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.82 | 23.43 | 22.68 | 23.42 | 6,291,567 | +0.59(+2.60%) |
Jun 05, 2013 | 23.12 | 23.12 | 22.72 | 22.83 | 0 | -0.28(-1.19%) |
Jun 04, 2013 | 22.94 | 23.17 | 22.81 | 23.11 | 0 | +0.23(+0.99%) |