Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.78 | 25.86 | 25.19 | 25.41 | 179,868 | -0.29(-1.13%) |
Aug 29, 2013 | 24.80 | 26.03 | 24.79 | 25.70 | 317,890 | +0.93(+3.75%) |
Aug 28, 2013 | 25.68 | 25.68 | 23.69 | 24.77 | 813,253 | -1.55(-5.89%) |
Aug 27, 2013 | 26.65 | 26.98 | 26.26 | 26.32 | 279,084 | -0.52(-1.94%) |
Aug 26, 2013 | 26.46 | 27.09 | 26.33 | 26.84 | 153,329 | +0.46(+1.74%) |
Aug 23, 2013 | 26.49 | 26.67 | 26.13 | 26.38 | 40,919 | -0.11(-0.42%) |
Aug 22, 2013 | 25.76 | 26.50 | 25.68 | 26.49 | 116,521 | +0.79(+3.07%) |
Aug 21, 2013 | 25.81 | 26.06 | 25.53 | 25.70 | 63,935 | -0.17(-0.66%) |
Aug 20, 2013 | 25.57 | 25.98 | 25.46 | 25.87 | 121,123 | +0.41(+1.61%) |
Aug 19, 2013 | 26.00 | 26.19 | 25.44 | 25.46 | 84,361 | -0.57(-2.19%) |
Aug 16, 2013 | 25.97 | 26.68 | 25.97 | 26.03 | 89,088 | -0.09(-0.34%) |
Aug 15, 2013 | 26.31 | 26.55 | 26.00 | 26.12 | 153,223 | -0.49(-1.84%) |
Aug 14, 2013 | 26.52 | 26.71 | 26.43 | 26.61 | 229,424 | +0.17(+0.64%) |
Aug 13, 2013 | 26.49 | 26.74 | 26.18 | 26.44 | 41,096 | -0.10(-0.38%) |
Aug 12, 2013 | 26.17 | 26.64 | 26.17 | 26.54 | 58,112 | +0.32(+1.22%) |
Aug 09, 2013 | 26.53 | 26.71 | 25.98 | 26.22 | 83,997 | -0.27(-1.02%) |
Aug 08, 2013 | 26.19 | 26.58 | 25.97 | 26.49 | 83,487 | +0.47(+1.81%) |
Aug 07, 2013 | 26.67 | 26.73 | 25.91 | 26.02 | 92,946 | -0.62(-2.33%) |
Aug 06, 2013 | 27.32 | 27.32 | 26.57 | 26.64 | 132,434 | -0.73(-2.67%) |
Aug 05, 2013 | 27.03 | 27.38 | 26.86 | 27.37 | 113,658 | +0.39(+1.45%) |
Aug 02, 2013 | 26.92 | 27.14 | 26.86 | 26.98 | 65,253 | -0.02(-0.07%) |
Aug 01, 2013 | 26.83 | 27.20 | 26.73 | 27.00 | 91,010 | +0.52(+1.96%) |
Jul 31, 2013 | 26.30 | 26.91 | 26.30 | 26.48 | 152,385 | +0.20(+0.76%) |
Jul 30, 2013 | 26.15 | 26.41 | 26.06 | 26.28 | 121,352 | +0.29(+1.12%) |
Jul 29, 2013 | 26.49 | 26.70 | 25.91 | 25.99 | 179,811 | -0.49(-1.85%) |
Jul 26, 2013 | 26.61 | 26.78 | 26.20 | 26.48 | 101,653 | -0.29(-1.08%) |
Jul 25, 2013 | 26.49 | 26.86 | 26.25 | 26.77 | 190,186 | +0.32(+1.21%) |
Jul 24, 2013 | 25.97 | 26.88 | 25.95 | 26.45 | 270,014 | +0.57(+2.20%) |
Jul 23, 2013 | 25.87 | 26.00 | 25.80 | 25.88 | 129,461 | +0.03(+0.12%) |
Jul 22, 2013 | 25.93 | 26.04 | 25.81 | 25.85 | 154,952 | -0.02(-0.08%) |
Jul 19, 2013 | 25.60 | 25.93 | 25.59 | 25.87 | 187,950 | +0.18(+0.70%) |
Jul 18, 2013 | 25.19 | 25.87 | 25.12 | 25.69 | 296,750 | +0.60(+2.39%) |
Jul 17, 2013 | 25.01 | 25.14 | 24.72 | 25.09 | 179,266 | +0.18(+0.72%) |
Jul 16, 2013 | 25.15 | 25.17 | 24.77 | 24.91 | 104,787 | -0.20(-0.80%) |
Jul 15, 2013 | 25.01 | 25.13 | 24.78 | 25.11 | 139,326 | +0.19(+0.76%) |
Jul 12, 2013 | 24.91 | 25.11 | 24.60 | 24.92 | 107,693 | -0.07(-0.28%) |
Jul 11, 2013 | 24.86 | 25.18 | 24.65 | 24.99 | 153,373 | +0.43(+1.75%) |
Jul 10, 2013 | 24.38 | 24.58 | 24.03 | 24.56 | 126,719 | +0.25(+1.03%) |
Jul 09, 2013 | 24.15 | 24.42 | 23.97 | 24.31 | 196,496 | +0.34(+1.42%) |
Jul 08, 2013 | 24.48 | 24.48 | 23.92 | 23.97 | 223,797 | -0.23(-0.95%) |
Jul 05, 2013 | 23.99 | 24.21 | 23.44 | 24.20 | 138,228 | +0.59(+2.50%) |
Jul 03, 2013 | 23.57 | 23.77 | 23.31 | 23.61 | 89,451 | -0.01(-0.04%) |
Jul 02, 2013 | 23.43 | 23.73 | 23.32 | 23.62 | 204,515 | +0.27(+1.16%) |
Jul 01, 2013 | 23.26 | 23.50 | 23.11 | 23.35 | 220,568 | +0.21(+0.91%) |
Jun 28, 2013 | 23.11 | 23.35 | 22.99 | 23.14 | 803,352 | +0.01(+0.04%) |
Jun 27, 2013 | 22.79 | 23.17 | 22.79 | 23.13 | 145,578 | +0.44(+1.94%) |
Jun 26, 2013 | 22.67 | 22.86 | 22.37 | 22.69 | 219,003 | +0.23(+1.02%) |
Jun 25, 2013 | 22.41 | 22.65 | 22.27 | 22.46 | 146,248 | +0.28(+1.26%) |
Jun 24, 2013 | 22.55 | 22.63 | 21.86 | 22.18 | 193,589 | -0.48(-2.12%) |
Jun 21, 2013 | 22.70 | 22.84 | 22.20 | 22.66 | 317,833 | -0.05(-0.22%) |
Jun 20, 2013 | 23.25 | 23.27 | 22.43 | 22.71 | 171,819 | -0.84(-3.57%) |
Jun 19, 2013 | 24.15 | 24.17 | 23.53 | 23.55 | 150,875 | -0.55(-2.28%) |
Jun 18, 2013 | 23.68 | 24.15 | 23.65 | 24.10 | 262,730 | +0.57(+2.42%) |
Jun 17, 2013 | 22.60 | 23.70 | 22.51 | 23.53 | 457,401 | +1.36(+6.13%) |
Jun 14, 2013 | 22.67 | 22.72 | 22.17 | 22.17 | 53,932 | -0.49(-2.16%) |
Jun 13, 2013 | 22.24 | 22.74 | 21.89 | 22.66 | 103,459 | +0.47(+2.12%) |
Jun 12, 2013 | 22.69 | 22.76 | 22.18 | 22.19 | 65,080 | -0.28(-1.25%) |
Jun 11, 2013 | 22.79 | 22.82 | 22.07 | 22.47 | 94,060 | -0.53(-2.30%) |
Jun 10, 2013 | 23.49 | 23.49 | 22.90 | 23.00 | 128,313 | -0.35(-1.50%) |
Jun 07, 2013 | 23.02 | 23.42 | 22.79 | 23.35 | 203,826 | +0.49(+2.14%) |
Jun 06, 2013 | 22.89 | 23.18 | 22.72 | 22.86 | 137,011 | -0.03(-0.13%) |
Jun 05, 2013 | 23.22 | 23.24 | 22.86 | 22.89 | 129,512 | -0.35(-1.51%) |
Jun 04, 2013 | 23.48 | 23.58 | 23.07 | 23.24 | 149,148 | -0.14(-0.60%) |