Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.67 | 24.67 | 24.17 | 24.38 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.32 | 24.93 | 24.23 | 24.66 | 0 | +0.23(+0.93%) |
Aug 28, 2013 | 24.57 | 24.77 | 24.36 | 24.43 | 0 | -0.14(-0.58%) |
Aug 27, 2013 | 25.57 | 25.58 | 24.49 | 24.57 | 0 | -1.24(-4.80%) |
Aug 26, 2013 | 26.14 | 26.14 | 25.69 | 25.81 | 818,501 | -0.36(-1.38%) |
Aug 23, 2013 | 26.83 | 26.83 | 26.06 | 26.17 | 0 | -0.56(-2.08%) |
Aug 22, 2013 | 26.52 | 26.90 | 26.45 | 26.73 | 0 | +0.28(+1.07%) |
Aug 21, 2013 | 26.84 | 26.90 | 26.35 | 26.45 | 0 | -0.39(-1.46%) |
Aug 20, 2013 | 26.21 | 26.95 | 26.10 | 26.84 | 0 | +0.60(+2.30%) |
Aug 19, 2013 | 26.33 | 26.37 | 26.15 | 26.24 | 0 | -0.09(-0.33%) |
Aug 16, 2013 | 26.21 | 26.50 | 26.21 | 26.32 | 0 | +0.08(+0.30%) |
Aug 15, 2013 | 26.21 | 26.61 | 26.13 | 26.25 | 831,177 | -0.08(-0.30%) |
Aug 14, 2013 | 26.32 | 26.37 | 26.21 | 26.32 | 0 | +0.06(+0.24%) |
Aug 13, 2013 | 26.32 | 26.36 | 26.18 | 26.26 | 777,189 | -0.04(-0.15%) |
Aug 12, 2013 | 26.21 | 26.38 | 26.15 | 26.30 | 437,400 | +0.08(+0.30%) |
Aug 09, 2013 | 26.21 | 26.36 | 26.17 | 26.22 | 560,534 | +0.01(+0.03%) |
Aug 08, 2013 | 26.22 | 26.40 | 26.03 | 26.21 | 454,091 | +0.13(+0.48%) |
Aug 07, 2013 | 26.02 | 26.15 | 25.89 | 26.09 | 583,310 | +0.03(+0.12%) |
Aug 06, 2013 | 26.25 | 26.25 | 25.97 | 26.06 | 537,624 | -0.24(-0.90%) |
Aug 05, 2013 | 26.21 | 26.35 | 26.04 | 26.29 | 426,753 | +0.15(+0.57%) |
Aug 02, 2013 | 26.07 | 26.14 | 25.73 | 26.14 | 479,003 | +0.09(+0.33%) |
Aug 01, 2013 | 25.99 | 26.34 | 25.99 | 26.06 | 697,289 | +0.24(+0.91%) |
Jul 31, 2013 | 25.59 | 26.28 | 25.57 | 25.82 | 0 | +0.27(+1.04%) |
Jul 30, 2013 | 25.63 | 25.86 | 25.51 | 25.55 | 467,480 | -0.05(-0.18%) |
Jul 29, 2013 | 25.70 | 25.84 | 25.39 | 25.60 | 0 | -0.20(-0.79%) |
Jul 26, 2013 | 25.74 | 25.97 | 25.63 | 25.81 | 0 | -0.06(-0.24%) |
Jul 25, 2013 | 26.09 | 26.44 | 25.76 | 25.87 | 0 | -0.26(-0.99%) |
Jul 24, 2013 | 26.34 | 26.39 | 26.07 | 26.13 | 0 | -0.04(-0.15%) |
Jul 23, 2013 | 26.10 | 26.35 | 25.94 | 26.17 | 0 | +0.04(+0.15%) |
Jul 22, 2013 | 26.13 | 26.36 | 25.71 | 26.13 | 0 | +0.22(+0.85%) |
Jul 19, 2013 | 25.77 | 26.05 | 25.41 | 25.91 | 0 | -0.18(-0.69%) |
Jul 18, 2013 | 25.31 | 26.76 | 25.31 | 26.09 | 0 | +0.89(+3.52%) |
Jul 17, 2013 | 25.19 | 25.50 | 24.95 | 25.20 | 811,632 | +0.05(+0.19%) |
Jul 16, 2013 | 25.32 | 25.38 | 24.60 | 25.15 | 0 | -0.11(-0.44%) |
Jul 15, 2013 | 25.16 | 25.46 | 25.08 | 25.26 | 526,941 | +0.13(+0.53%) |
Jul 12, 2013 | 24.87 | 25.24 | 24.73 | 25.13 | 0 | +0.24(+0.95%) |
Jul 11, 2013 | 25.55 | 25.59 | 24.81 | 24.90 | 731,099 | -0.44(-1.73%) |
Jul 10, 2013 | 25.64 | 25.84 | 25.19 | 25.33 | 0 | -0.27(-1.07%) |
Jul 09, 2013 | 25.41 | 25.63 | 24.93 | 25.61 | 0 | +0.29(+1.15%) |
Jul 08, 2013 | 25.12 | 25.46 | 25.04 | 25.32 | 0 | +0.36(+1.45%) |
Jul 05, 2013 | 24.52 | 24.96 | 24.25 | 24.96 | 0 | +0.63(+2.58%) |
Jul 03, 2013 | 23.89 | 24.48 | 23.89 | 24.33 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 24.13 | 24.60 | 24.06 | 24.35 | 1,074,831 | +0.03(+0.13%) |
Jul 01, 2013 | 23.90 | 24.72 | 23.84 | 24.31 | 0 | +0.48(+2.01%) |
Jun 28, 2013 | 23.69 | 24.00 | 23.41 | 23.84 | 1,247,103 | +0.57(+2.46%) |
Jun 26, 2013 | 23.31 | 23.63 | 23.23 | 23.26 | 0 | +0.06(+0.27%) |
Jun 25, 2013 | 23.00 | 23.33 | 22.81 | 23.20 | 0 | +0.46(+2.04%) |
Jun 24, 2013 | 22.59 | 22.85 | 22.36 | 22.74 | 0 | -0.07(-0.31%) |
Jun 21, 2013 | 22.74 | 22.91 | 22.54 | 22.81 | 1,567,190 | +0.24(+1.08%) |
Jun 20, 2013 | 22.58 | 22.68 | 22.29 | 22.56 | 0 | -0.05(-0.21%) |
Jun 19, 2013 | 22.46 | 22.96 | 22.29 | 22.61 | 0 | +0.09(+0.42%) |
Jun 18, 2013 | 22.62 | 22.79 | 22.38 | 22.52 | 0 | -0.09(-0.38%) |
Jun 17, 2013 | 22.67 | 22.85 | 22.34 | 22.60 | 0 | +0.04(+0.17%) |
Jun 14, 2013 | 22.84 | 22.92 | 22.37 | 22.56 | 0 | -0.29(-1.27%) |
Jun 13, 2013 | 22.34 | 22.89 | 22.24 | 22.85 | 479,779 | +0.46(+2.07%) |
Jun 12, 2013 | 22.68 | 22.76 | 22.25 | 22.39 | 618,320 | -0.12(-0.52%) |
Jun 11, 2013 | 22.92 | 23.01 | 22.48 | 22.51 | 642,475 | -0.57(-2.45%) |
Jun 10, 2013 | 22.91 | 23.15 | 22.73 | 23.07 | 0 | +0.27(+1.20%) |
Jun 07, 2013 | 22.84 | 23.07 | 22.57 | 22.80 | 0 | +0.11(+0.48%) |
Jun 06, 2013 | 22.57 | 22.70 | 22.17 | 22.69 | 0 | +0.16(+0.70%) |
Jun 05, 2013 | 22.83 | 22.83 | 22.32 | 22.53 | 0 | -0.31(-1.34%) |
Jun 04, 2013 | 23.11 | 23.38 | 22.71 | 22.84 | 0 | -0.34(-1.46%) |