Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.10 | 24.27 | 23.92 | 23.93 | 987,596 | -0.18(-0.75%) |
Aug 29, 2013 | 24.18 | 24.64 | 23.95 | 24.12 | 1,644,039 | +0.61(+2.60%) |
Aug 28, 2013 | 23.58 | 23.74 | 23.47 | 23.51 | 1,183,654 | -0.15(-0.64%) |
Aug 27, 2013 | 23.42 | 23.71 | 23.42 | 23.66 | 1,308,651 | +0.06(+0.26%) |
Aug 26, 2013 | 23.79 | 23.86 | 23.41 | 23.60 | 790,402 | -0.15(-0.61%) |
Aug 23, 2013 | 23.50 | 23.77 | 23.40 | 23.74 | 473,801 | +0.30(+1.26%) |
Aug 22, 2013 | 23.43 | 23.48 | 23.28 | 23.45 | 919,796 | +0.01(+0.05%) |
Aug 21, 2013 | 23.75 | 23.81 | 23.30 | 23.43 | 1,330,414 | -0.47(-1.95%) |
Aug 20, 2013 | 24.23 | 24.23 | 23.89 | 23.90 | 950,320 | -0.31(-1.27%) |
Aug 19, 2013 | 24.36 | 24.49 | 24.10 | 24.21 | 938,853 | -0.28(-1.14%) |
Aug 16, 2013 | 24.88 | 24.88 | 24.48 | 24.48 | 632,726 | -0.42(-1.67%) |
Aug 15, 2013 | 24.59 | 25.07 | 24.50 | 24.90 | 2,531,554 | +1.23(+5.21%) |
Aug 14, 2013 | 23.84 | 23.94 | 23.61 | 23.67 | 1,541,206 | -0.21(-0.89%) |
Aug 13, 2013 | 23.54 | 23.93 | 23.54 | 23.88 | 719,656 | +0.21(+0.87%) |
Aug 12, 2013 | 23.81 | 23.87 | 23.57 | 23.68 | 1,363,823 | -0.25(-1.04%) |
Aug 09, 2013 | 23.69 | 24.12 | 23.58 | 23.92 | 1,228,101 | +0.11(+0.48%) |
Aug 08, 2013 | 23.93 | 24.00 | 23.71 | 23.81 | 2,621,720 | -0.02(-0.08%) |
Aug 07, 2013 | 24.01 | 24.10 | 23.81 | 23.83 | 1,428,790 | -0.36(-1.47%) |
Aug 06, 2013 | 24.30 | 24.31 | 23.89 | 24.18 | 1,086,743 | -0.16(-0.65%) |
Aug 05, 2013 | 24.11 | 24.44 | 24.01 | 24.34 | 1,020,485 | +0.27(+1.10%) |
Aug 02, 2013 | 24.16 | 24.38 | 23.97 | 24.07 | 2,895,929 | -0.24(-0.99%) |
Aug 01, 2013 | 24.26 | 24.38 | 24.16 | 24.32 | 2,139,847 | +0.18(+0.73%) |
Jul 31, 2013 | 24.71 | 24.87 | 24.13 | 24.14 | 2,605,784 | -0.43(-1.75%) |
Jul 30, 2013 | 24.72 | 24.82 | 24.46 | 24.57 | 1,373,611 | -0.11(-0.47%) |
Jul 29, 2013 | 24.35 | 24.75 | 24.35 | 24.68 | 1,067,526 | +0.33(+1.34%) |
Jul 26, 2013 | 24.45 | 24.55 | 24.15 | 24.36 | 1,335,293 | -0.02(-0.07%) |
Jul 25, 2013 | 24.48 | 24.64 | 24.21 | 24.38 | 887,840 | -0.19(-0.79%) |
Jul 24, 2013 | 24.41 | 25.04 | 24.40 | 24.57 | 1,573,300 | +0.34(+1.42%) |
Jul 23, 2013 | 24.13 | 24.27 | 23.88 | 24.23 | 1,042,773 | +0.18(+0.73%) |
Jul 22, 2013 | 24.47 | 24.54 | 23.90 | 24.05 | 1,095,500 | -0.49(-2.00%) |
Jul 19, 2013 | 24.53 | 24.61 | 24.42 | 24.54 | 716,468 | -0.01(-0.02%) |
Jul 18, 2013 | 24.45 | 24.75 | 24.45 | 24.55 | 763,118 | +0.18(+0.72%) |
Jul 17, 2013 | 24.52 | 24.68 | 24.33 | 24.37 | 829,281 | -0.13(-0.54%) |
Jul 16, 2013 | 24.46 | 24.57 | 24.29 | 24.50 | 983,592 | +0.15(+0.62%) |
Jul 15, 2013 | 24.35 | 24.50 | 24.24 | 24.35 | 1,202,405 | +0.01(+0.05%) |
Jul 12, 2013 | 24.28 | 24.56 | 24.19 | 24.34 | 1,138,330 | +0.08(+0.35%) |
Jul 11, 2013 | 23.90 | 24.29 | 23.90 | 24.26 | 1,079,656 | +0.68(+2.90%) |
Jul 10, 2013 | 23.37 | 23.60 | 23.22 | 23.57 | 1,217,399 | +0.20(+0.85%) |
Jul 09, 2013 | 23.45 | 23.57 | 23.28 | 23.37 | 766,639 | -0.08(-0.36%) |
Jul 08, 2013 | 23.51 | 23.51 | 23.36 | 23.46 | 1,121,833 | +0.08(+0.36%) |
Jul 05, 2013 | 23.64 | 24.07 | 23.28 | 23.37 | 1,279,286 | -0.58(-2.42%) |
Jul 03, 2013 | 24.15 | 24.25 | 23.73 | 23.95 | 646,615 | -0.33(-1.34%) |
Jul 02, 2013 | 23.68 | 24.32 | 23.60 | 24.28 | 1,738,410 | +0.54(+2.27%) |
Jul 01, 2013 | 23.71 | 23.86 | 23.57 | 23.74 | 625,344 | +0.05(+0.20%) |
Jun 28, 2013 | 23.20 | 23.83 | 23.16 | 23.69 | 1,806,909 | +0.40(+1.71%) |
Jun 27, 2013 | 23.51 | 23.68 | 23.22 | 23.29 | 3,706,597 | -0.76(-3.17%) |
Jun 26, 2013 | 25.92 | 25.92 | 23.80 | 24.06 | 9,668,851 | -2.35(-8.90%) |
Jun 25, 2013 | 26.61 | 26.76 | 26.27 | 26.41 | 1,394,107 | -0.13(-0.48%) |
Jun 24, 2013 | 26.37 | 26.79 | 26.37 | 26.53 | 718,948 | -0.24(-0.88%) |
Jun 21, 2013 | 26.12 | 26.85 | 25.60 | 26.77 | 1,572,488 | +0.68(+2.59%) |
Jun 20, 2013 | 26.78 | 26.88 | 26.00 | 26.09 | 1,262,837 | -1.12(-4.13%) |
Jun 19, 2013 | 27.76 | 27.76 | 27.15 | 27.22 | 960,952 | -0.57(-2.04%) |
Jun 18, 2013 | 27.31 | 27.80 | 27.25 | 27.79 | 675,729 | +0.48(+1.75%) |
Jun 17, 2013 | 27.44 | 27.70 | 27.07 | 27.31 | 634,723 | +0.37(+1.39%) |
Jun 14, 2013 | 27.16 | 27.27 | 26.90 | 26.93 | 600,204 | -0.35(-1.28%) |
Jun 13, 2013 | 26.60 | 27.40 | 26.30 | 27.28 | 790,157 | +0.78(+2.94%) |
Jun 12, 2013 | 26.75 | 26.75 | 26.40 | 26.50 | 597,140 | +0.25(+0.97%) |
Jun 11, 2013 | 26.48 | 26.62 | 26.23 | 26.25 | 565,114 | -0.36(-1.36%) |
Jun 10, 2013 | 26.64 | 26.68 | 26.50 | 26.61 | 420,500 | +0.08(+0.29%) |
Jun 07, 2013 | 26.70 | 26.78 | 26.39 | 26.53 | 640,164 | -0.08(-0.29%) |
Jun 06, 2013 | 26.21 | 26.72 | 25.91 | 26.61 | 862,682 | +0.39(+1.49%) |
Jun 05, 2013 | 26.47 | 26.55 | 26.12 | 26.22 | 715,028 | -0.40(-1.49%) |
Jun 04, 2013 | 26.83 | 26.92 | 26.36 | 26.62 | 955,439 | -0.37(-1.36%) |