Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.12 | 25.14 | 25.00 | 25.08 | 471,853 | -0.05(-0.20%) |
Aug 29, 2013 | 25.14 | 25.22 | 25.13 | 25.13 | 470,227 | -0.13(-0.51%) |
Aug 28, 2013 | 25.22 | 25.37 | 25.20 | 25.26 | 313,919 | +0.07(+0.28%) |
Aug 27, 2013 | 25.30 | 25.40 | 25.19 | 25.19 | 707,146 | -0.22(-0.87%) |
Aug 26, 2013 | 25.35 | 25.55 | 25.31 | 25.41 | 939,428 | +0.49(+1.97%) |
Aug 23, 2013 | 24.83 | 24.94 | 24.83 | 24.92 | 437,020 | +0.21(+0.85%) |
Aug 22, 2013 | 24.88 | 24.93 | 24.71 | 24.71 | 302,143 | -0.27(-1.08%) |
Aug 21, 2013 | 25.15 | 25.18 | 24.95 | 24.98 | 483,389 | -0.13(-0.52%) |
Aug 20, 2013 | 25.25 | 25.30 | 25.10 | 25.11 | 284,734 | -0.24(-0.95%) |
Aug 19, 2013 | 25.16 | 25.37 | 25.16 | 25.35 | 453,818 | +0.21(+0.84%) |
Aug 16, 2013 | 25.29 | 25.29 | 25.14 | 25.14 | 489,272 | -0.16(-0.63%) |
Aug 15, 2013 | 25.18 | 25.30 | 25.15 | 25.30 | 496,123 | +0.15(+0.60%) |
Aug 14, 2013 | 25.00 | 25.17 | 25.00 | 25.15 | 345,530 | +0.20(+0.80%) |
Aug 13, 2013 | 25.14 | 25.15 | 24.93 | 24.95 | 484,088 | -0.18(-0.72%) |
Aug 12, 2013 | 24.84 | 25.15 | 24.80 | 25.13 | 1,003,010 | +0.34(+1.37%) |
Aug 09, 2013 | 24.80 | 24.84 | 24.74 | 24.79 | 701,987 | -0.01(-0.04%) |
Aug 08, 2013 | 24.87 | 24.90 | 24.71 | 24.80 | 585,982 | +0.18(+0.73%) |
Aug 07, 2013 | 24.58 | 24.65 | 24.53 | 24.62 | 372,828 | +0.15(+0.61%) |
Aug 06, 2013 | 24.41 | 24.50 | 24.40 | 24.47 | 317,552 | +0.01(+0.04%) |
Aug 05, 2013 | 24.40 | 24.50 | 24.38 | 24.46 | 211,207 | +0.09(+0.37%) |
Aug 02, 2013 | 24.42 | 24.52 | 24.36 | 24.37 | 530,335 | -0.04(-0.16%) |
Aug 01, 2013 | 24.47 | 24.59 | 24.37 | 24.41 | 439,797 | -0.22(-0.89%) |
Jul 31, 2013 | 24.50 | 24.65 | 24.46 | 24.63 | 522,514 | +0.05(+0.20%) |
Jul 30, 2013 | 24.69 | 24.69 | 24.55 | 24.58 | 322,982 | -0.04(-0.16%) |
Jul 29, 2013 | 24.58 | 24.70 | 24.58 | 24.62 | 225,204 | -0.06(-0.24%) |
Jul 26, 2013 | 24.80 | 24.82 | 24.67 | 24.68 | 205,886 | -0.08(-0.32%) |
Jul 25, 2013 | 24.76 | 24.84 | 24.71 | 24.76 | 207,924 | -0.05(-0.20%) |
Jul 24, 2013 | 24.93 | 24.97 | 24.81 | 24.81 | 284,238 | -0.19(-0.76%) |
Jul 23, 2013 | 25.12 | 25.12 | 24.98 | 25.00 | 207,905 | -0.13(-0.52%) |
Jul 22, 2013 | 25.13 | 25.16 | 25.05 | 25.13 | 316,231 | +0.07(+0.28%) |
Jul 19, 2013 | 25.15 | 25.20 | 25.05 | 25.06 | 251,352 | -0.06(-0.24%) |
Jul 18, 2013 | 24.87 | 25.27 | 24.87 | 25.12 | 401,586 | +0.09(+0.34%) |
Jul 17, 2013 | 25.21 | 25.21 | 25.03 | 25.04 | 247,350 | -0.05(-0.22%) |
Jul 16, 2013 | 25.12 | 25.21 | 25.03 | 25.09 | 312,347 | +0.20(+0.80%) |
Jul 15, 2013 | 24.74 | 24.92 | 24.74 | 24.89 | 288,932 | +0.07(+0.28%) |
Jul 12, 2013 | 25.05 | 25.07 | 24.78 | 24.82 | 914,950 | -0.30(-1.19%) |
Jul 11, 2013 | 25.07 | 25.14 | 24.99 | 25.12 | 726,921 | +0.14(+0.56%) |
Jul 10, 2013 | 25.00 | 25.08 | 24.94 | 24.98 | 293,908 | +0.03(+0.12%) |
Jul 09, 2013 | 24.92 | 24.98 | 24.78 | 24.95 | 596,629 | +0.27(+1.09%) |
Jul 08, 2013 | 24.67 | 24.83 | 24.66 | 24.68 | 2,151,850 | +0.05(+0.20%) |
Jul 05, 2013 | 24.85 | 24.85 | 24.60 | 24.63 | 479,420 | -0.27(-1.08%) |
Jul 03, 2013 | 24.87 | 24.96 | 24.86 | 24.90 | 387,659 | +0.12(+0.48%) |
Jul 02, 2013 | 24.86 | 24.90 | 24.78 | 24.78 | 509,096 | -0.01(-0.04%) |
Jul 01, 2013 | 24.87 | 25.40 | 24.75 | 24.79 | 937,823 | -0.11(-0.44%) |
Jun 28, 2013 | 25.19 | 25.22 | 24.88 | 24.90 | 1,177,616 | -0.41(-1.62%) |
Jun 26, 2013 | 25.30 | 25.38 | 25.22 | 25.31 | 900,231 | +0.04(+0.16%) |
Jun 25, 2013 | 25.32 | 25.33 | 25.21 | 25.27 | 518,756 | +0.05(+0.20%) |
Jun 24, 2013 | 25.16 | 25.26 | 25.14 | 25.22 | 453,593 | -0.08(-0.32%) |
Jun 21, 2013 | 25.25 | 25.37 | 25.20 | 25.30 | 1,313,295 | +0.08(+0.32%) |
Jun 20, 2013 | 25.38 | 25.39 | 25.21 | 25.22 | 1,011,001 | -0.45(-1.75%) |
Jun 19, 2013 | 25.41 | 25.77 | 25.41 | 25.67 | 433,619 | +0.28(+1.10%) |
Jun 18, 2013 | 25.31 | 25.41 | 25.31 | 25.39 | 396,661 | +0.04(+0.16%) |
Jun 17, 2013 | 25.23 | 25.41 | 25.23 | 25.35 | 598,003 | +0.01(+0.04%) |
Jun 14, 2013 | 25.42 | 25.44 | 25.28 | 25.34 | 941,235 | -0.14(-0.55%) |
Jun 13, 2013 | 25.48 | 25.50 | 25.37 | 25.48 | 1,223,759 | -0.10(-0.39%) |
Jun 12, 2013 | 25.78 | 25.78 | 25.51 | 25.58 | 2,432,000 | -0.20(-0.78%) |
Jun 11, 2013 | 25.68 | 25.81 | 25.65 | 25.78 | 385,280 | +0.04(+0.16%) |
Jun 10, 2013 | 25.58 | 25.79 | 25.58 | 25.74 | 402,638 | -0.08(-0.31%) |
Jun 07, 2013 | 25.76 | 25.84 | 25.76 | 25.82 | 276,814 | +0.03(+0.12%) |
Jun 06, 2013 | 25.61 | 25.80 | 25.59 | 25.79 | 295,541 | +0.26(+1.02%) |
Jun 05, 2013 | 25.69 | 25.70 | 25.53 | 25.53 | 298,905 | -0.19(-0.74%) |
Jun 04, 2013 | 25.57 | 25.73 | 25.57 | 25.72 | 524,870 | +0.01(+0.04%) |