Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.83 | 25.17 | 24.74 | 25.00 | 0 | +0.10(+0.41%) |
Aug 29, 2013 | 24.82 | 25.02 | 24.67 | 24.90 | 169,278 | +0.07(+0.27%) |
Aug 28, 2013 | 24.70 | 24.92 | 24.64 | 24.83 | 0 | +0.09(+0.36%) |
Aug 27, 2013 | 25.11 | 25.38 | 24.55 | 24.74 | 105,596 | -0.62(-2.46%) |
Aug 26, 2013 | 25.47 | 25.61 | 25.20 | 25.36 | 0 | -0.12(-0.47%) |
Aug 23, 2013 | 25.68 | 25.68 | 25.19 | 25.48 | 0 | -0.19(-0.74%) |
Aug 22, 2013 | 25.72 | 25.88 | 25.41 | 25.67 | 63,533 | +0.04(+0.14%) |
Aug 21, 2013 | 25.50 | 25.81 | 25.40 | 25.64 | 0 | +0.10(+0.40%) |
Aug 20, 2013 | 25.51 | 25.78 | 25.38 | 25.54 | 158,450 | -0.00(-0.02%) |
Aug 19, 2013 | 26.12 | 26.12 | 25.51 | 25.54 | 156,272 | -0.59(-2.27%) |
Aug 16, 2013 | 25.79 | 26.26 | 25.71 | 26.13 | 0 | +0.19(+0.73%) |
Aug 15, 2013 | 26.60 | 26.84 | 25.66 | 25.94 | 196,556 | -0.84(-3.13%) |
Aug 14, 2013 | 27.09 | 27.17 | 26.73 | 26.78 | 239,166 | -0.29(-1.06%) |
Aug 13, 2013 | 27.06 | 27.17 | 26.56 | 27.07 | 40,113 | -0.04(-0.15%) |
Aug 12, 2013 | 26.85 | 27.25 | 26.82 | 27.11 | 247,169 | +0.11(+0.41%) |
Aug 09, 2013 | 26.80 | 27.07 | 26.52 | 27.00 | 138,452 | +0.22(+0.81%) |
Aug 08, 2013 | 27.38 | 27.38 | 26.70 | 26.78 | 265,911 | -0.45(-1.65%) |
Aug 07, 2013 | 28.30 | 28.30 | 27.19 | 27.23 | 270,875 | -1.11(-3.91%) |
Aug 06, 2013 | 28.26 | 28.39 | 27.98 | 28.34 | 157,807 | -0.02(-0.06%) |
Aug 05, 2013 | 28.42 | 28.42 | 28.30 | 28.36 | 176,353 | -0.07(-0.23%) |
Aug 02, 2013 | 28.36 | 28.45 | 27.61 | 28.42 | 164,171 | +0.00(+0.02%) |
Aug 01, 2013 | 28.53 | 28.53 | 28.21 | 28.42 | 202,390 | +0.02(+0.08%) |
Jul 31, 2013 | 28.57 | 28.68 | 28.27 | 28.40 | 0 | -0.12(-0.43%) |
Jul 30, 2013 | 28.72 | 28.81 | 28.46 | 28.52 | 0 | -0.22(-0.75%) |
Jul 29, 2013 | 28.20 | 28.87 | 28.11 | 28.74 | 0 | +0.26(+0.90%) |
Jul 26, 2013 | 27.57 | 29.01 | 27.51 | 28.48 | 0 | +0.84(+3.03%) |
Jul 25, 2013 | 27.51 | 28.01 | 27.43 | 27.65 | 0 | +0.07(+0.27%) |
Jul 24, 2013 | 27.72 | 27.91 | 27.47 | 27.57 | 0 | -0.02(-0.08%) |
Jul 23, 2013 | 27.64 | 27.90 | 27.51 | 27.59 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 27.73 | 27.74 | 27.48 | 27.59 | 0 | -0.11(-0.41%) |
Jul 19, 2013 | 28.03 | 28.03 | 27.41 | 27.71 | 0 | -0.30(-1.07%) |
Jul 18, 2013 | 27.70 | 28.28 | 27.36 | 28.01 | 0 | +0.40(+1.45%) |
Jul 17, 2013 | 27.79 | 28.01 | 27.60 | 27.61 | 67,291 | -0.04(-0.13%) |
Jul 16, 2013 | 27.80 | 28.06 | 27.51 | 27.64 | 0 | -0.11(-0.38%) |
Jul 15, 2013 | 27.61 | 28.07 | 27.50 | 27.75 | 0 | +0.23(+0.85%) |
Jul 12, 2013 | 27.67 | 27.84 | 27.18 | 27.51 | 0 | -0.10(-0.35%) |
Jul 11, 2013 | 28.17 | 28.35 | 27.57 | 27.61 | 0 | -0.50(-1.77%) |
Jul 10, 2013 | 28.07 | 28.57 | 27.78 | 28.11 | 0 | -0.06(-0.22%) |
Jul 09, 2013 | 28.75 | 28.84 | 28.14 | 28.17 | 0 | -0.30(-1.07%) |
Jul 08, 2013 | 29.27 | 29.35 | 28.45 | 28.47 | 0 | -0.81(-2.78%) |
Jul 05, 2013 | 28.73 | 29.30 | 28.61 | 29.29 | 0 | +0.87(+3.05%) |
Jul 03, 2013 | 28.16 | 28.50 | 28.10 | 28.42 | 0 | +0.20(+0.70%) |
Jul 02, 2013 | 27.95 | 28.39 | 27.95 | 28.22 | 0 | +0.20(+0.71%) |
Jul 01, 2013 | 27.77 | 28.13 | 27.53 | 28.02 | 0 | +0.45(+1.63%) |
Jun 28, 2013 | 27.15 | 27.85 | 27.03 | 27.57 | 232,971 | +0.31(+1.13%) |
Jun 27, 2013 | 26.81 | 27.60 | 26.60 | 27.27 | 0 | +0.49(+1.82%) |
Jun 26, 2013 | 26.88 | 27.06 | 26.44 | 26.78 | 0 | -0.02(-0.08%) |
Jun 25, 2013 | 26.82 | 26.94 | 26.39 | 26.80 | 0 | +0.08(+0.30%) |
Jun 24, 2013 | 26.90 | 27.13 | 26.42 | 26.72 | 0 | -0.36(-1.32%) |
Jun 21, 2013 | 27.22 | 27.63 | 27.03 | 27.08 | 326,375 | -0.02(-0.08%) |
Jun 20, 2013 | 27.17 | 27.29 | 27.03 | 27.10 | 0 | -0.16(-0.58%) |
Jun 19, 2013 | 27.19 | 27.52 | 27.18 | 27.26 | 0 | -0.03(-0.11%) |
Jun 18, 2013 | 27.18 | 27.59 | 27.06 | 27.29 | 0 | +0.04(+0.13%) |
Jun 17, 2013 | 27.25 | 27.37 | 27.08 | 27.25 | 0 | +0.10(+0.36%) |
Jun 14, 2013 | 27.34 | 27.46 | 27.13 | 27.16 | 0 | -0.13(-0.47%) |
Jun 13, 2013 | 26.81 | 27.33 | 26.71 | 27.28 | 107,858 | +0.58(+2.16%) |
Jun 12, 2013 | 26.94 | 26.95 | 26.69 | 26.71 | 81,637 | -0.13(-0.49%) |
Jun 11, 2013 | 26.59 | 26.97 | 26.50 | 26.84 | 72,637 | +0.00(+0.02%) |
Jun 10, 2013 | 26.85 | 27.61 | 26.53 | 26.84 | 0 | +0.02(+0.08%) |
Jun 07, 2013 | 26.76 | 27.00 | 26.55 | 26.81 | 0 | +0.22(+0.81%) |
Jun 06, 2013 | 26.75 | 26.89 | 26.26 | 26.60 | 99,615 | -0.10(-0.38%) |
Jun 05, 2013 | 27.19 | 27.21 | 26.55 | 26.70 | 0 | -0.47(-1.73%) |
Jun 04, 2013 | 27.51 | 27.55 | 26.65 | 27.17 | 0 | -0.25(-0.90%) |