Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.46 | 26.46 | 26.16 | 26.16 | 67,652 | -0.16(-0.63%) |
Aug 29, 2013 | 26.25 | 26.40 | 26.25 | 26.32 | 19,797 | -0.20(-0.74%) |
Aug 28, 2013 | 26.45 | 26.55 | 26.31 | 26.52 | 102,117 | +0.00(+0.00%) |
Aug 27, 2013 | 26.68 | 26.68 | 26.45 | 26.52 | 41,143 | -0.24(-0.90%) |
Aug 26, 2013 | 26.95 | 27.09 | 26.72 | 26.76 | 90,182 | -0.07(-0.26%) |
Aug 23, 2013 | 26.70 | 26.88 | 26.65 | 26.83 | 76,639 | +0.10(+0.37%) |
Aug 22, 2013 | 26.61 | 26.86 | 26.61 | 26.73 | 42,234 | +0.18(+0.68%) |
Aug 21, 2013 | 26.90 | 26.90 | 26.53 | 26.55 | 33,043 | -0.42(-1.56%) |
Aug 20, 2013 | 26.85 | 27.00 | 26.74 | 26.97 | 122,748 | +0.33(+1.24%) |
Aug 19, 2013 | 27.00 | 27.09 | 26.64 | 26.64 | 128,313 | -0.35(-1.30%) |
Aug 16, 2013 | 27.27 | 27.27 | 26.90 | 26.99 | 64,421 | -0.56(-2.03%) |
Aug 15, 2013 | 27.32 | 27.56 | 27.30 | 27.55 | 31,098 | -0.06(-0.22%) |
Aug 14, 2013 | 27.50 | 27.68 | 27.46 | 27.61 | 39,268 | +0.30(+1.10%) |
Aug 13, 2013 | 27.06 | 27.34 | 27.06 | 27.31 | 74,760 | +0.33(+1.22%) |
Aug 12, 2013 | 27.13 | 27.15 | 26.85 | 26.98 | 369,676 | +0.23(+0.86%) |
Aug 09, 2013 | 26.80 | 26.81 | 26.38 | 26.75 | 1,035,214 | -0.05(-0.21%) |
Aug 08, 2013 | 26.83 | 26.96 | 26.60 | 26.80 | 136,403 | +0.54(+2.04%) |
Aug 07, 2013 | 26.19 | 26.32 | 26.10 | 26.27 | 38,730 | -0.42(-1.57%) |
Aug 06, 2013 | 26.79 | 26.79 | 26.50 | 26.69 | 76,108 | +0.07(+0.26%) |
Aug 05, 2013 | 26.66 | 26.66 | 26.39 | 26.62 | 107,502 | -0.17(-0.63%) |
Aug 02, 2013 | 26.71 | 26.82 | 26.55 | 26.79 | 51,879 | +0.30(+1.13%) |
Aug 01, 2013 | 26.44 | 26.55 | 26.40 | 26.49 | 38,812 | -0.36(-1.34%) |
Jul 31, 2013 | 26.84 | 27.05 | 26.70 | 26.85 | 46,048 | -0.11(-0.41%) |
Jul 30, 2013 | 27.03 | 27.05 | 26.78 | 26.96 | 44,433 | -0.40(-1.46%) |
Jul 29, 2013 | 27.37 | 27.45 | 27.25 | 27.36 | 39,011 | +0.00(+0.00%) |
Jul 26, 2013 | 27.18 | 27.37 | 26.91 | 27.36 | 53,673 | +0.31(+1.15%) |
Jul 25, 2013 | 26.54 | 27.05 | 26.54 | 27.05 | 30,268 | +0.46(+1.73%) |
Jul 24, 2013 | 26.87 | 26.87 | 26.51 | 26.59 | 47,938 | -0.32(-1.19%) |
Jul 23, 2013 | 26.80 | 26.96 | 26.76 | 26.91 | 36,719 | +0.11(+0.41%) |
Jul 22, 2013 | 26.83 | 26.89 | 26.73 | 26.80 | 56,439 | +0.07(+0.26%) |
Jul 19, 2013 | 26.70 | 26.75 | 26.61 | 26.73 | 53,516 | -0.06(-0.22%) |
Jul 18, 2013 | 26.66 | 26.84 | 26.56 | 26.79 | 41,997 | +0.04(+0.15%) |
Jul 17, 2013 | 26.87 | 26.98 | 26.65 | 26.75 | 63,034 | -0.24(-0.89%) |
Jul 16, 2013 | 26.99 | 27.07 | 26.79 | 26.99 | 43,166 | +0.45(+1.70%) |
Jul 15, 2013 | 26.45 | 26.55 | 26.30 | 26.54 | 76,038 | +0.40(+1.53%) |
Jul 12, 2013 | 26.12 | 26.18 | 26.01 | 26.14 | 87,097 | -0.67(-2.50%) |
Jul 11, 2013 | 26.57 | 26.83 | 26.50 | 26.81 | 68,999 | +0.65(+2.48%) |
Jul 10, 2013 | 26.44 | 26.58 | 26.16 | 26.16 | 90,442 | -0.39(-1.47%) |
Jul 09, 2013 | 26.51 | 26.58 | 26.28 | 26.55 | 101,571 | +0.61(+2.35%) |
Jul 08, 2013 | 25.77 | 26.01 | 25.77 | 25.94 | 133,870 | +0.19(+0.74%) |
Jul 05, 2013 | 25.73 | 25.78 | 25.51 | 25.75 | 80,603 | +0.24(+0.94%) |
Jul 03, 2013 | 25.50 | 25.57 | 25.16 | 25.51 | 63,002 | -0.45(-1.73%) |
Jul 02, 2013 | 25.99 | 26.20 | 25.87 | 25.96 | 79,939 | +0.11(+0.43%) |
Jul 01, 2013 | 25.60 | 25.97 | 25.60 | 25.85 | 108,705 | -0.27(-1.05%) |
Jun 28, 2013 | 26.30 | 26.30 | 25.99 | 26.12 | 43,354 | -0.52(-1.97%) |
Jun 27, 2013 | 26.52 | 26.83 | 26.52 | 26.65 | 50,978 | +0.53(+2.03%) |
Jun 26, 2013 | 26.09 | 26.27 | 26.00 | 26.12 | 60,611 | +0.41(+1.59%) |
Jun 25, 2013 | 25.58 | 25.73 | 25.38 | 25.71 | 89,771 | +0.32(+1.26%) |
Jun 24, 2013 | 25.20 | 25.54 | 25.02 | 25.39 | 98,514 | +0.05(+0.20%) |
Jun 21, 2013 | 25.11 | 25.38 | 24.96 | 25.34 | 61,721 | +0.25(+1.00%) |
Jun 20, 2013 | 25.30 | 25.38 | 25.00 | 25.09 | 141,190 | -1.16(-4.42%) |
Jun 19, 2013 | 27.10 | 27.10 | 26.17 | 26.25 | 52,072 | -0.91(-3.35%) |
Jun 18, 2013 | 27.03 | 27.27 | 26.97 | 27.16 | 85,965 | -0.20(-0.73%) |
Jun 17, 2013 | 27.61 | 27.61 | 27.06 | 27.36 | 68,833 | +0.81(+3.05%) |
Jun 14, 2013 | 26.61 | 26.99 | 26.52 | 26.55 | 69,902 | +0.12(+0.45%) |
Jun 13, 2013 | 25.87 | 26.46 | 25.87 | 26.43 | 54,593 | +1.38(+5.51%) |
Jun 12, 2013 | 25.25 | 25.44 | 25.05 | 25.05 | 81,098 | -0.23(-0.91%) |
Jun 11, 2013 | 25.17 | 25.35 | 25.05 | 25.28 | 196,418 | -0.34(-1.33%) |
Jun 10, 2013 | 25.69 | 25.87 | 25.41 | 25.62 | 77,202 | -0.28(-1.07%) |
Jun 07, 2013 | 25.55 | 25.93 | 25.55 | 25.90 | 76,169 | -0.04(-0.15%) |
Jun 06, 2013 | 25.65 | 25.98 | 25.49 | 25.94 | 98,448 | +0.20(+0.78%) |
Jun 05, 2013 | 25.78 | 26.14 | 25.65 | 25.74 | 58,961 | -1.14(-4.24%) |
Jun 04, 2013 | 27.16 | 27.16 | 26.70 | 26.88 | 65,029 | -0.37(-1.36%) |