Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.81 | 25.99 | 25.72 | 25.92 | 48,287 | +0.07(+0.26%) |
Aug 29, 2013 | 25.70 | 25.98 | 25.62 | 25.85 | 69,585 | +0.29(+1.13%) |
Aug 28, 2013 | 25.71 | 25.81 | 25.50 | 25.56 | 136,403 | -0.09(-0.36%) |
Aug 27, 2013 | 26.08 | 26.23 | 25.64 | 25.66 | 87,885 | -0.65(-2.49%) |
Aug 26, 2013 | 26.32 | 26.53 | 26.26 | 26.31 | 45,040 | -0.08(-0.32%) |
Aug 23, 2013 | 26.61 | 26.89 | 26.18 | 26.39 | 80,738 | +0.13(+0.49%) |
Aug 22, 2013 | 26.32 | 26.35 | 26.07 | 26.26 | 46,857 | +0.34(+1.32%) |
Aug 21, 2013 | 26.20 | 26.20 | 25.90 | 25.92 | 136,393 | -0.45(-1.70%) |
Aug 20, 2013 | 26.13 | 26.47 | 26.04 | 26.37 | 152,993 | +0.07(+0.26%) |
Aug 19, 2013 | 26.49 | 26.49 | 26.13 | 26.30 | 327,848 | -0.26(-0.97%) |
Aug 16, 2013 | 26.95 | 26.95 | 26.46 | 26.56 | 221,330 | -0.24(-0.91%) |
Aug 15, 2013 | 26.54 | 26.82 | 26.48 | 26.80 | 52,770 | +0.04(+0.14%) |
Aug 14, 2013 | 26.61 | 26.92 | 26.48 | 26.77 | 79,120 | +0.11(+0.40%) |
Aug 13, 2013 | 26.85 | 27.25 | 26.46 | 26.66 | 333,167 | +0.05(+0.17%) |
Aug 12, 2013 | 25.72 | 26.61 | 25.72 | 26.61 | 317,102 | +0.86(+3.33%) |
Aug 09, 2013 | 25.01 | 25.83 | 25.01 | 25.75 | 646,407 | +0.82(+3.29%) |
Aug 08, 2013 | 24.48 | 24.98 | 24.47 | 24.93 | 35,825 | +0.68(+2.79%) |
Aug 07, 2013 | 24.29 | 24.42 | 24.14 | 24.26 | 50,431 | -0.16(-0.65%) |
Aug 06, 2013 | 24.57 | 24.63 | 24.36 | 24.42 | 66,515 | -0.20(-0.83%) |
Aug 05, 2013 | 24.40 | 24.77 | 24.40 | 24.62 | 81,873 | +0.11(+0.43%) |
Aug 02, 2013 | 24.80 | 24.86 | 24.52 | 24.52 | 78,623 | -0.14(-0.55%) |
Aug 01, 2013 | 24.47 | 24.69 | 24.44 | 24.65 | 97,882 | +0.25(+1.03%) |
Jul 31, 2013 | 24.60 | 24.70 | 24.37 | 24.40 | 75,650 | -0.31(-1.26%) |
Jul 30, 2013 | 24.81 | 24.99 | 24.64 | 24.71 | 26,923 | -0.15(-0.61%) |
Jul 29, 2013 | 25.02 | 25.37 | 24.57 | 24.86 | 61,529 | -0.15(-0.61%) |
Jul 26, 2013 | 24.68 | 25.02 | 24.58 | 25.02 | 26,704 | +0.36(+1.45%) |
Jul 25, 2013 | 24.78 | 25.00 | 24.60 | 24.66 | 48,404 | -0.21(-0.83%) |
Jul 24, 2013 | 25.53 | 25.53 | 24.83 | 24.86 | 68,950 | -0.53(-2.10%) |
Jul 23, 2013 | 25.24 | 25.40 | 25.01 | 25.40 | 80,318 | +0.39(+1.55%) |
Jul 22, 2013 | 24.99 | 25.07 | 24.58 | 25.01 | 289,860 | +0.71(+2.94%) |
Jul 19, 2013 | 24.94 | 24.94 | 24.23 | 24.29 | 278,111 | -0.62(-2.50%) |
Jul 18, 2013 | 24.95 | 25.05 | 24.68 | 24.92 | 109,206 | +0.15(+0.61%) |
Jul 17, 2013 | 25.15 | 25.15 | 24.67 | 24.77 | 97,905 | -0.14(-0.55%) |
Jul 16, 2013 | 24.64 | 24.93 | 24.64 | 24.90 | 238,981 | +0.22(+0.89%) |
Jul 15, 2013 | 24.62 | 24.72 | 24.49 | 24.68 | 152,059 | +0.21(+0.84%) |
Jul 12, 2013 | 24.55 | 24.56 | 24.36 | 24.48 | 107,853 | -0.08(-0.34%) |
Jul 11, 2013 | 24.36 | 24.56 | 24.23 | 24.56 | 229,770 | +0.78(+3.29%) |
Jul 10, 2013 | 24.55 | 24.58 | 23.69 | 23.78 | 394,626 | -0.67(-2.74%) |
Jul 09, 2013 | 24.86 | 24.98 | 24.34 | 24.45 | 235,279 | -0.17(-0.71%) |
Jul 08, 2013 | 25.25 | 25.25 | 24.61 | 24.62 | 288,843 | -0.27(-1.10%) |
Jul 05, 2013 | 25.60 | 25.69 | 24.86 | 24.90 | 239,192 | -0.49(-1.95%) |
Jul 03, 2013 | 25.53 | 25.84 | 25.22 | 25.39 | 69,402 | -0.40(-1.53%) |
Jul 02, 2013 | 25.88 | 26.13 | 25.53 | 25.78 | 98,136 | -0.36(-1.37%) |
Jul 01, 2013 | 26.00 | 26.32 | 26.00 | 26.14 | 59,727 | +0.20(+0.76%) |
Jun 28, 2013 | 25.69 | 26.03 | 25.46 | 25.94 | 91,228 | +0.52(+2.06%) |
Jun 26, 2013 | 25.83 | 26.13 | 25.33 | 25.42 | 113,052 | -0.23(-0.89%) |
Jun 25, 2013 | 25.59 | 25.83 | 25.48 | 25.65 | 276,496 | +0.30(+1.17%) |
Jun 24, 2013 | 25.74 | 25.74 | 25.21 | 25.35 | 125,804 | -0.53(-2.06%) |
Jun 21, 2013 | 26.20 | 26.28 | 25.77 | 25.88 | 84,262 | -0.22(-0.84%) |
Jun 20, 2013 | 26.99 | 27.20 | 26.03 | 26.10 | 149,729 | -1.50(-5.43%) |
Jun 19, 2013 | 27.84 | 28.09 | 27.59 | 27.60 | 959,227 | -0.40(-1.44%) |
Jun 18, 2013 | 27.75 | 28.10 | 27.75 | 28.00 | 458,470 | +0.10(+0.35%) |
Jun 17, 2013 | 27.67 | 27.94 | 27.67 | 27.91 | 473,534 | +0.24(+0.85%) |
Jun 14, 2013 | 27.59 | 27.72 | 27.47 | 27.67 | 595,129 | +0.29(+1.06%) |
Jun 13, 2013 | 26.95 | 27.55 | 26.95 | 27.38 | 846,468 | +0.47(+1.75%) |
Jun 12, 2013 | 26.56 | 26.99 | 26.34 | 26.91 | 1,306,173 | +0.56(+2.13%) |
Jun 11, 2013 | 26.86 | 27.07 | 26.31 | 26.35 | 144,655 | -0.87(-3.21%) |
Jun 10, 2013 | 27.04 | 27.26 | 26.99 | 27.22 | 130,483 | +0.02(+0.06%) |
Jun 07, 2013 | 27.11 | 27.26 | 26.89 | 27.21 | 109,571 | +0.01(+0.03%) |
Jun 06, 2013 | 27.17 | 27.23 | 27.02 | 27.20 | 115,565 | +0.08(+0.31%) |
Jun 05, 2013 | 27.25 | 27.34 | 27.10 | 27.11 | 103,086 | -0.24(-0.89%) |
Jun 04, 2013 | 27.24 | 27.39 | 27.05 | 27.36 | 23,725 | -0.19(-0.69%) |