Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.87 | 24.87 | 24.57 | 24.62 | 101,415 | -0.21(-0.85%) |
Aug 29, 2013 | 24.64 | 24.92 | 24.64 | 24.83 | 88,552 | +0.19(+0.78%) |
Aug 28, 2013 | 24.48 | 24.72 | 24.48 | 24.64 | 117,050 | +0.17(+0.70%) |
Aug 27, 2013 | 24.87 | 24.87 | 24.44 | 24.47 | 96,013 | -0.64(-2.55%) |
Aug 26, 2013 | 25.04 | 25.28 | 25.04 | 25.11 | 600,730 | +0.06(+0.23%) |
Aug 23, 2013 | 25.08 | 25.12 | 24.96 | 25.05 | 120,250 | +0.03(+0.12%) |
Aug 22, 2013 | 24.84 | 25.56 | 24.84 | 25.02 | 142,326 | +0.26(+1.04%) |
Aug 21, 2013 | 24.87 | 24.99 | 24.75 | 24.77 | 83,715 | -0.13(-0.54%) |
Aug 20, 2013 | 24.79 | 24.99 | 24.77 | 24.90 | 97,256 | +0.12(+0.50%) |
Aug 19, 2013 | 24.91 | 25.00 | 24.75 | 24.78 | 57,214 | -0.11(-0.46%) |
Aug 16, 2013 | 24.89 | 25.02 | 24.87 | 24.89 | 107,503 | +0.02(+0.08%) |
Aug 15, 2013 | 25.16 | 25.16 | 24.83 | 24.87 | 184,901 | -0.56(-2.18%) |
Aug 14, 2013 | 25.46 | 25.52 | 25.36 | 25.43 | 57,489 | -0.12(-0.49%) |
Aug 13, 2013 | 25.46 | 25.59 | 25.36 | 25.55 | 70,420 | +0.12(+0.49%) |
Aug 12, 2013 | 25.12 | 25.45 | 25.12 | 25.43 | 105,158 | +0.19(+0.76%) |
Aug 09, 2013 | 25.25 | 25.31 | 25.16 | 25.24 | 87,208 | -0.05(-0.19%) |
Aug 08, 2013 | 25.20 | 25.33 | 25.13 | 25.28 | 80,698 | +0.26(+1.03%) |
Aug 07, 2013 | 25.02 | 25.13 | 24.88 | 25.02 | 69,914 | -0.05(-0.19%) |
Aug 06, 2013 | 25.30 | 25.30 | 25.02 | 25.07 | 50,986 | -0.27(-1.06%) |
Aug 05, 2013 | 25.29 | 25.35 | 25.25 | 25.34 | 76,373 | +0.03(+0.11%) |
Aug 02, 2013 | 25.38 | 25.38 | 25.19 | 25.31 | 67,970 | -0.08(-0.30%) |
Aug 01, 2013 | 25.06 | 25.43 | 25.06 | 25.39 | 253,341 | +0.50(+2.00%) |
Jul 31, 2013 | 24.79 | 25.02 | 24.79 | 24.89 | 133,580 | +0.11(+0.42%) |
Jul 30, 2013 | 24.70 | 24.82 | 24.65 | 24.79 | 46,607 | +0.17(+0.70%) |
Jul 29, 2013 | 24.70 | 24.74 | 24.55 | 24.61 | 105,903 | -0.08(-0.31%) |
Jul 26, 2013 | 24.63 | 24.71 | 24.55 | 24.69 | 112,833 | -0.05(-0.19%) |
Jul 25, 2013 | 24.63 | 24.74 | 24.51 | 24.74 | 72,986 | +0.08(+0.31%) |
Jul 24, 2013 | 24.78 | 24.84 | 24.60 | 24.66 | 86,405 | +0.05(+0.19%) |
Jul 23, 2013 | 24.77 | 24.77 | 24.58 | 24.61 | 74,389 | -0.08(-0.31%) |
Jul 22, 2013 | 24.70 | 24.73 | 24.62 | 24.69 | 549,819 | -0.02(-0.07%) |
Jul 19, 2013 | 24.72 | 24.72 | 24.60 | 24.71 | 54,456 | -0.06(-0.24%) |
Jul 18, 2013 | 24.79 | 24.84 | 24.72 | 24.77 | 72,823 | +0.00(+0.00%) |
Jul 17, 2013 | 24.72 | 24.81 | 24.63 | 24.77 | 101,098 | +0.14(+0.58%) |
Jul 16, 2013 | 24.76 | 24.80 | 24.57 | 24.62 | 125,382 | -0.13(-0.54%) |
Jul 15, 2013 | 24.79 | 24.80 | 24.69 | 24.76 | 742,100 | +0.00(+0.00%) |
Jul 12, 2013 | 24.65 | 24.76 | 24.64 | 24.76 | 89,108 | +0.12(+0.51%) |
Jul 11, 2013 | 24.52 | 24.63 | 24.48 | 24.63 | 137,003 | +0.37(+1.54%) |
Jul 10, 2013 | 24.11 | 24.28 | 24.11 | 24.26 | 112,167 | +0.16(+0.68%) |
Jul 09, 2013 | 24.02 | 24.13 | 23.95 | 24.10 | 86,075 | +0.23(+0.96%) |
Jul 08, 2013 | 24.12 | 24.12 | 23.83 | 23.87 | 79,823 | -0.12(-0.50%) |
Jul 05, 2013 | 23.81 | 23.99 | 23.74 | 23.99 | 52,055 | +0.34(+1.44%) |
Jul 03, 2013 | 23.49 | 23.75 | 23.46 | 23.65 | 170,511 | +0.11(+0.46%) |
Jul 02, 2013 | 23.57 | 23.78 | 23.40 | 23.54 | 139,229 | -0.04(-0.17%) |
Jul 01, 2013 | 23.55 | 23.68 | 23.45 | 23.58 | 1,201,884 | +0.22(+0.94%) |
Jun 28, 2013 | 23.35 | 23.48 | 23.18 | 23.36 | 81,267 | +0.23(+1.00%) |
Jun 26, 2013 | 23.03 | 23.18 | 23.01 | 23.13 | 303,949 | +0.24(+1.04%) |
Jun 25, 2013 | 22.82 | 22.95 | 22.68 | 22.89 | 48,886 | +0.34(+1.49%) |
Jun 24, 2013 | 22.77 | 22.81 | 22.41 | 22.55 | 63,060 | -0.40(-1.75%) |
Jun 21, 2013 | 23.10 | 23.10 | 22.77 | 22.96 | 80,441 | -0.08(-0.35%) |
Jun 20, 2013 | 23.39 | 23.39 | 22.96 | 23.04 | 70,339 | -0.57(-2.43%) |
Jun 19, 2013 | 23.86 | 23.87 | 23.59 | 23.61 | 36,501 | -0.21(-0.87%) |
Jun 18, 2013 | 23.77 | 23.85 | 23.76 | 23.82 | 33,073 | +0.16(+0.68%) |
Jun 17, 2013 | 23.56 | 23.76 | 23.56 | 23.66 | 86,426 | +0.23(+0.97%) |
Jun 14, 2013 | 23.49 | 23.60 | 23.40 | 23.43 | 80,902 | -0.03(-0.12%) |
Jun 13, 2013 | 23.07 | 23.49 | 23.00 | 23.46 | 76,281 | +0.37(+1.61%) |
Jun 12, 2013 | 23.45 | 23.50 | 23.05 | 23.09 | 60,651 | -0.26(-1.10%) |
Jun 11, 2013 | 23.44 | 23.59 | 23.27 | 23.34 | 342,006 | -0.32(-1.33%) |
Jun 10, 2013 | 23.71 | 23.71 | 23.61 | 23.66 | 58,368 | -0.04(-0.16%) |
Jun 07, 2013 | 23.47 | 23.70 | 23.39 | 23.70 | 76,521 | +0.32(+1.39%) |
Jun 06, 2013 | 23.22 | 23.37 | 23.09 | 23.37 | 107,936 | +0.15(+0.66%) |
Jun 05, 2013 | 23.47 | 23.48 | 23.22 | 23.22 | 113,948 | -0.31(-1.30%) |
Jun 04, 2013 | 23.73 | 23.75 | 23.42 | 23.52 | 92,397 | -0.12(-0.53%) |