Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.89 | 24.98 | 24.42 | 24.50 | 206,301 | -0.45(-1.80%) |
Aug 29, 2013 | 24.94 | 25.14 | 24.84 | 24.95 | 115,338 | +0.04(+0.18%) |
Aug 28, 2013 | 24.66 | 25.17 | 24.64 | 24.91 | 206,929 | +0.07(+0.27%) |
Aug 27, 2013 | 25.14 | 25.16 | 24.71 | 24.84 | 299,648 | -0.49(-1.92%) |
Aug 26, 2013 | 25.59 | 25.69 | 25.30 | 25.33 | 77,672 | -0.26(-1.01%) |
Aug 23, 2013 | 25.56 | 25.60 | 25.24 | 25.59 | 105,666 | +0.04(+0.14%) |
Aug 22, 2013 | 25.23 | 25.58 | 25.23 | 25.55 | 113,305 | +0.45(+1.79%) |
Aug 21, 2013 | 25.31 | 25.42 | 24.96 | 25.10 | 135,560 | -0.27(-1.05%) |
Aug 20, 2013 | 24.86 | 25.42 | 24.86 | 25.37 | 178,921 | +0.48(+1.93%) |
Aug 19, 2013 | 25.03 | 25.16 | 24.89 | 24.89 | 122,772 | -0.13(-0.53%) |
Aug 16, 2013 | 24.87 | 25.38 | 24.87 | 25.02 | 203,444 | +0.01(+0.06%) |
Aug 15, 2013 | 24.95 | 25.15 | 24.92 | 25.00 | 143,488 | -0.23(-0.91%) |
Aug 14, 2013 | 25.26 | 25.43 | 25.17 | 25.23 | 118,552 | +0.04(+0.18%) |
Aug 13, 2013 | 25.25 | 25.30 | 24.88 | 25.19 | 73,889 | +0.01(+0.06%) |
Aug 12, 2013 | 24.98 | 25.21 | 24.98 | 25.17 | 120,703 | +0.05(+0.21%) |
Aug 09, 2013 | 25.26 | 25.26 | 25.00 | 25.12 | 244,640 | -0.06(-0.23%) |
Aug 08, 2013 | 25.11 | 25.28 | 24.95 | 25.18 | 164,768 | +0.15(+0.59%) |
Aug 07, 2013 | 25.21 | 25.21 | 24.89 | 25.03 | 161,100 | -0.21(-0.82%) |
Aug 06, 2013 | 25.48 | 25.58 | 25.16 | 25.24 | 327,945 | -0.29(-1.13%) |
Aug 05, 2013 | 25.18 | 25.53 | 25.10 | 25.53 | 171,578 | +0.36(+1.44%) |
Aug 02, 2013 | 25.05 | 25.24 | 24.84 | 25.17 | 152,253 | +0.00(+0.00%) |
Aug 01, 2013 | 25.00 | 25.24 | 24.91 | 25.17 | 233,911 | +0.44(+1.79%) |
Jul 31, 2013 | 24.69 | 25.04 | 24.59 | 24.72 | 203,512 | +0.14(+0.57%) |
Jul 30, 2013 | 24.51 | 24.79 | 24.39 | 24.58 | 206,215 | +0.20(+0.82%) |
Jul 29, 2013 | 24.47 | 24.56 | 24.21 | 24.39 | 198,635 | -0.07(-0.30%) |
Jul 26, 2013 | 24.49 | 24.85 | 24.33 | 24.46 | 135,562 | -0.21(-0.87%) |
Jul 25, 2013 | 24.13 | 24.77 | 24.05 | 24.67 | 306,310 | +0.15(+0.60%) |
Jul 24, 2013 | 24.64 | 24.85 | 24.33 | 24.53 | 187,389 | -0.12(-0.48%) |
Jul 23, 2013 | 24.52 | 24.79 | 24.27 | 24.64 | 194,634 | +0.14(+0.57%) |
Jul 22, 2013 | 24.17 | 24.69 | 24.17 | 24.50 | 105,644 | +0.14(+0.58%) |
Jul 19, 2013 | 24.23 | 24.39 | 24.13 | 24.36 | 110,659 | +0.13(+0.52%) |
Jul 18, 2013 | 24.13 | 24.41 | 24.05 | 24.24 | 240,118 | +0.24(+1.01%) |
Jul 17, 2013 | 23.89 | 24.18 | 23.84 | 23.99 | 89,281 | +0.10(+0.43%) |
Jul 16, 2013 | 24.05 | 24.06 | 23.49 | 23.89 | 166,225 | -0.13(-0.55%) |
Jul 15, 2013 | 23.80 | 24.07 | 23.73 | 24.02 | 117,863 | +0.31(+1.31%) |
Jul 12, 2013 | 23.44 | 23.77 | 23.43 | 23.71 | 136,344 | +0.27(+1.16%) |
Jul 11, 2013 | 24.11 | 24.14 | 23.43 | 23.44 | 167,407 | -0.40(-1.67%) |
Jul 10, 2013 | 24.02 | 24.02 | 23.67 | 23.84 | 188,378 | -0.13(-0.55%) |
Jul 09, 2013 | 23.99 | 23.99 | 23.84 | 23.97 | 240,014 | +0.08(+0.34%) |
Jul 08, 2013 | 24.11 | 24.11 | 23.84 | 23.89 | 190,646 | -0.18(-0.77%) |
Jul 05, 2013 | 23.61 | 24.08 | 23.45 | 24.08 | 285,258 | +0.76(+3.26%) |
Jul 03, 2013 | 23.15 | 23.39 | 22.92 | 23.32 | 87,611 | +0.10(+0.44%) |
Jul 02, 2013 | 22.90 | 23.38 | 22.85 | 23.21 | 182,227 | +0.27(+1.19%) |
Jul 01, 2013 | 22.90 | 23.22 | 22.76 | 22.94 | 244,965 | +0.20(+0.88%) |
Jun 28, 2013 | 22.57 | 22.79 | 22.49 | 22.74 | 337,479 | +0.18(+0.82%) |
Jun 27, 2013 | 22.45 | 22.59 | 22.29 | 22.56 | 215,855 | +0.28(+1.26%) |
Jun 26, 2013 | 22.44 | 22.61 | 22.16 | 22.28 | 254,419 | +0.08(+0.37%) |
Jun 25, 2013 | 21.91 | 22.32 | 21.69 | 22.20 | 253,934 | +0.43(+2.00%) |
Jun 24, 2013 | 21.67 | 21.91 | 21.62 | 21.76 | 183,454 | -0.08(-0.37%) |
Jun 21, 2013 | 21.56 | 21.89 | 21.45 | 21.84 | 436,872 | +0.35(+1.61%) |
Jun 20, 2013 | 21.22 | 21.73 | 21.18 | 21.50 | 228,436 | +0.01(+0.03%) |
Jun 19, 2013 | 21.65 | 21.69 | 21.33 | 21.49 | 86,370 | -0.13(-0.61%) |
Jun 18, 2013 | 21.33 | 21.72 | 21.29 | 21.62 | 128,574 | +0.32(+1.52%) |
Jun 17, 2013 | 21.39 | 21.44 | 21.13 | 21.30 | 98,762 | +0.13(+0.63%) |
Jun 14, 2013 | 21.64 | 21.69 | 21.13 | 21.16 | 106,248 | -0.47(-2.18%) |
Jun 13, 2013 | 21.24 | 21.64 | 21.16 | 21.64 | 167,958 | +0.41(+1.91%) |
Jun 12, 2013 | 21.69 | 21.69 | 21.19 | 21.23 | 194,628 | -0.22(-1.03%) |
Jun 11, 2013 | 21.58 | 21.69 | 21.39 | 21.45 | 149,277 | -0.37(-1.71%) |
Jun 10, 2013 | 21.73 | 21.85 | 21.56 | 21.82 | 162,466 | +0.20(+0.95%) |
Jun 07, 2013 | 21.56 | 21.73 | 21.42 | 21.62 | 137,470 | +0.18(+0.82%) |
Jun 06, 2013 | 21.38 | 21.48 | 21.12 | 21.44 | 210,566 | +0.14(+0.65%) |
Jun 05, 2013 | 21.57 | 21.60 | 21.30 | 21.31 | 193,598 | -0.26(-1.22%) |
Jun 04, 2013 | 21.72 | 21.87 | 21.41 | 21.57 | 181,558 | -0.15(-0.71%) |