Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.84 | 23.11 | 22.50 | 22.91 | 0 | +0.13(+0.57%) |
Aug 29, 2013 | 22.70 | 23.23 | 22.50 | 22.77 | 140,338 | +0.07(+0.31%) |
Aug 28, 2013 | 22.77 | 22.87 | 22.40 | 22.70 | 0 | -0.09(-0.37%) |
Aug 27, 2013 | 22.83 | 23.32 | 22.77 | 22.79 | 197,262 | -0.25(-1.09%) |
Aug 26, 2013 | 23.92 | 23.92 | 22.91 | 23.04 | 0 | -0.82(-3.42%) |
Aug 23, 2013 | 24.45 | 24.45 | 23.70 | 23.86 | 0 | -0.52(-2.13%) |
Aug 22, 2013 | 24.53 | 24.66 | 24.22 | 24.38 | 84,196 | -0.05(-0.18%) |
Aug 21, 2013 | 24.60 | 24.92 | 24.26 | 24.42 | 0 | -0.32(-1.31%) |
Aug 20, 2013 | 24.32 | 25.08 | 24.27 | 24.75 | 65,112 | +0.38(+1.54%) |
Aug 19, 2013 | 24.95 | 25.24 | 24.37 | 24.37 | 213,618 | -0.62(-2.48%) |
Aug 16, 2013 | 25.62 | 25.75 | 24.98 | 24.99 | 0 | -0.81(-3.14%) |
Aug 15, 2013 | 26.13 | 26.76 | 25.80 | 25.80 | 198,386 | -0.73(-2.75%) |
Aug 14, 2013 | 26.59 | 26.88 | 26.46 | 26.53 | 273,808 | -0.07(-0.26%) |
Aug 13, 2013 | 26.93 | 27.03 | 26.36 | 26.60 | 205,812 | -0.24(-0.91%) |
Aug 12, 2013 | 25.57 | 26.84 | 25.57 | 26.84 | 285,142 | +1.20(+4.66%) |
Aug 09, 2013 | 25.30 | 25.68 | 25.10 | 25.65 | 219,932 | +0.68(+2.74%) |
Aug 08, 2013 | 25.20 | 25.32 | 24.93 | 24.96 | 236,640 | -0.11(-0.46%) |
Aug 07, 2013 | 25.55 | 25.60 | 24.89 | 25.08 | 253,118 | -0.56(-2.17%) |
Aug 06, 2013 | 26.16 | 26.27 | 25.55 | 25.64 | 257,198 | -0.64(-2.45%) |
Aug 05, 2013 | 26.46 | 26.53 | 26.16 | 26.28 | 181,620 | -0.18(-0.70%) |
Aug 02, 2013 | 26.28 | 27.04 | 26.23 | 26.46 | 268,264 | +0.07(+0.25%) |
Aug 01, 2013 | 26.00 | 26.53 | 25.78 | 26.40 | 225,652 | +0.67(+2.60%) |
Jul 31, 2013 | 25.44 | 25.99 | 25.33 | 25.73 | 0 | +0.43(+1.72%) |
Jul 30, 2013 | 25.68 | 25.88 | 24.97 | 25.30 | 0 | -0.20(-0.80%) |
Jul 29, 2013 | 25.37 | 25.64 | 25.37 | 25.50 | 0 | +0.13(+0.51%) |
Jul 26, 2013 | 25.55 | 25.70 | 25.14 | 25.37 | 0 | -0.40(-1.55%) |
Jul 25, 2013 | 24.91 | 25.80 | 24.84 | 25.77 | 0 | +0.75(+3.00%) |
Jul 24, 2013 | 25.05 | 25.47 | 24.65 | 25.02 | 0 | +0.12(+0.48%) |
Jul 23, 2013 | 25.32 | 26.01 | 24.84 | 24.90 | 0 | -0.12(-0.48%) |
Jul 22, 2013 | 24.91 | 25.16 | 24.69 | 25.02 | 0 | +0.22(+0.89%) |
Jul 19, 2013 | 24.78 | 24.91 | 24.72 | 24.80 | 0 | -0.03(-0.12%) |
Jul 18, 2013 | 24.70 | 25.02 | 24.63 | 24.83 | 0 | +0.28(+1.13%) |
Jul 17, 2013 | 24.46 | 24.74 | 24.39 | 24.55 | 178,688 | +0.17(+0.71%) |
Jul 16, 2013 | 24.39 | 24.80 | 24.25 | 24.38 | 0 | -0.05(-0.18%) |
Jul 15, 2013 | 24.74 | 24.91 | 24.20 | 24.43 | 0 | -0.25(-1.03%) |
Jul 12, 2013 | 24.69 | 25.09 | 24.59 | 24.68 | 0 | -0.06(-0.24%) |
Jul 11, 2013 | 25.09 | 25.11 | 24.54 | 24.74 | 0 | -0.02(-0.06%) |
Jul 10, 2013 | 24.80 | 25.14 | 24.42 | 24.75 | 0 | -0.04(-0.16%) |
Jul 09, 2013 | 24.41 | 25.70 | 24.32 | 24.80 | 0 | +0.47(+1.93%) |
Jul 08, 2013 | 24.02 | 24.52 | 23.91 | 24.32 | 0 | +0.38(+1.59%) |
Jul 05, 2013 | 24.23 | 24.23 | 23.59 | 23.95 | 0 | +0.09(+0.36%) |
Jul 03, 2013 | 23.92 | 24.05 | 23.74 | 23.86 | 0 | -0.17(-0.71%) |
Jul 02, 2013 | 24.12 | 24.34 | 23.82 | 24.03 | 0 | -0.18(-0.74%) |
Jul 01, 2013 | 24.31 | 24.64 | 24.12 | 24.21 | 0 | +0.15(+0.62%) |
Jun 28, 2013 | 23.90 | 24.21 | 23.88 | 24.06 | 1,028,660 | +0.16(+0.67%) |
Jun 27, 2013 | 23.79 | 23.93 | 23.62 | 23.90 | 0 | +0.25(+1.08%) |
Jun 26, 2013 | 23.81 | 23.93 | 23.41 | 23.64 | 0 | -0.02(-0.06%) |
Jun 25, 2013 | 22.90 | 23.68 | 22.77 | 23.66 | 0 | +0.89(+3.93%) |
Jun 24, 2013 | 23.16 | 23.59 | 22.55 | 22.77 | 0 | -0.67(-2.86%) |
Jun 21, 2013 | 23.59 | 23.88 | 22.68 | 23.43 | 385,230 | -0.06(-0.26%) |
Jun 20, 2013 | 24.04 | 24.54 | 23.38 | 23.50 | 0 | -0.79(-3.25%) |
Jun 19, 2013 | 24.45 | 24.80 | 24.16 | 24.29 | 0 | -0.10(-0.41%) |
Jun 18, 2013 | 24.43 | 24.75 | 24.33 | 24.39 | 0 | +0.04(+0.14%) |
Jun 17, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 0 | -0.15(-0.61%) |
Jun 14, 2013 | 24.50 | 24.85 | 24.41 | 24.50 | 0 | +0.09(+0.35%) |
Jun 13, 2013 | 24.18 | 24.43 | 23.64 | 24.41 | 408,370 | +0.17(+0.70%) |
Jun 12, 2013 | 24.52 | 24.53 | 24.00 | 24.25 | 312,478 | -0.06(-0.25%) |
Jun 11, 2013 | 24.32 | 24.71 | 24.01 | 24.30 | 364,930 | -0.33(-1.34%) |
Jun 10, 2013 | 24.66 | 24.95 | 24.54 | 24.64 | 0 | +0.25(+1.00%) |
Jun 07, 2013 | 24.61 | 24.73 | 24.12 | 24.39 | 0 | -0.11(-0.45%) |
Jun 06, 2013 | 25.25 | 25.27 | 24.34 | 24.50 | 983,726 | -0.81(-3.20%) |
Jun 05, 2013 | 25.75 | 26.13 | 24.88 | 25.31 | 0 | -0.60(-2.30%) |
Jun 04, 2013 | 23.24 | 25.98 | 23.11 | 25.91 | 0 | +4.54(+21.22%) |