Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.74 | 25.76 | 25.29 | 25.36 | 172,506 | -0.48(-1.87%) |
Aug 29, 2013 | 25.81 | 25.98 | 25.77 | 25.84 | 89,189 | +0.13(+0.50%) |
Aug 28, 2013 | 25.60 | 25.89 | 25.58 | 25.71 | 201,087 | -0.30(-1.16%) |
Aug 27, 2013 | 26.20 | 26.36 | 26.00 | 26.01 | 187,485 | -0.94(-3.50%) |
Aug 26, 2013 | 27.09 | 27.13 | 26.95 | 26.96 | 86,976 | -0.17(-0.61%) |
Aug 23, 2013 | 27.03 | 27.14 | 26.92 | 27.13 | 141,925 | +0.51(+1.90%) |
Aug 22, 2013 | 26.56 | 26.72 | 26.44 | 26.62 | 229,987 | -0.12(-0.45%) |
Aug 21, 2013 | 26.83 | 27.00 | 26.66 | 26.74 | 147,380 | -0.33(-1.22%) |
Aug 20, 2013 | 26.85 | 27.15 | 26.68 | 27.07 | 469,806 | -0.64(-2.30%) |
Aug 19, 2013 | 27.87 | 27.93 | 27.69 | 27.71 | 71,828 | -0.42(-1.49%) |
Aug 16, 2013 | 28.12 | 28.27 | 28.04 | 28.13 | 138,239 | +0.25(+0.91%) |
Aug 15, 2013 | 27.58 | 27.91 | 27.46 | 27.87 | 153,198 | -0.58(-2.03%) |
Aug 14, 2013 | 28.40 | 28.51 | 28.34 | 28.45 | 131,127 | +0.18(+0.64%) |
Aug 13, 2013 | 28.16 | 28.34 | 27.95 | 28.27 | 314,124 | -0.25(-0.87%) |
Aug 12, 2013 | 28.12 | 28.81 | 28.01 | 28.52 | 306,776 | +0.96(+3.48%) |
Aug 09, 2013 | 27.41 | 27.71 | 27.36 | 27.56 | 139,327 | -0.27(-0.97%) |
Aug 08, 2013 | 27.81 | 27.90 | 27.57 | 27.83 | 191,698 | +0.21(+0.76%) |
Aug 07, 2013 | 27.63 | 27.81 | 27.54 | 27.62 | 172,301 | +0.16(+0.60%) |
Aug 06, 2013 | 27.65 | 27.72 | 27.30 | 27.45 | 165,406 | +0.10(+0.38%) |
Aug 05, 2013 | 27.39 | 27.44 | 27.22 | 27.35 | 88,095 | -0.04(-0.16%) |
Aug 02, 2013 | 27.18 | 27.39 | 27.15 | 27.39 | 106,870 | +0.25(+0.91%) |
Aug 01, 2013 | 26.90 | 27.18 | 26.89 | 27.15 | 123,310 | +0.49(+1.86%) |
Jul 31, 2013 | 26.68 | 26.90 | 26.52 | 26.65 | 173,194 | -0.02(-0.08%) |
Jul 30, 2013 | 26.78 | 26.79 | 26.57 | 26.67 | 130,190 | +0.10(+0.39%) |
Jul 29, 2013 | 26.49 | 26.63 | 26.37 | 26.57 | 102,891 | -0.12(-0.45%) |
Jul 26, 2013 | 26.44 | 26.69 | 26.27 | 26.69 | 193,039 | -0.45(-1.66%) |
Jul 25, 2013 | 26.79 | 27.14 | 26.73 | 27.14 | 103,517 | +0.31(+1.17%) |
Jul 24, 2013 | 27.03 | 27.03 | 26.64 | 26.82 | 155,358 | +0.13(+0.51%) |
Jul 23, 2013 | 26.71 | 26.77 | 26.52 | 26.69 | 148,633 | +0.03(+0.11%) |
Jul 22, 2013 | 26.57 | 26.71 | 26.57 | 26.66 | 106,144 | +0.19(+0.71%) |
Jul 19, 2013 | 26.42 | 26.53 | 26.34 | 26.47 | 147,541 | +0.14(+0.54%) |
Jul 18, 2013 | 26.12 | 26.39 | 26.12 | 26.33 | 107,854 | +0.49(+1.91%) |
Jul 17, 2013 | 26.01 | 26.02 | 25.78 | 25.84 | 162,987 | -0.05(-0.20%) |
Jul 16, 2013 | 25.90 | 25.91 | 25.71 | 25.89 | 618,515 | +0.28(+1.08%) |
Jul 15, 2013 | 25.44 | 25.67 | 25.37 | 25.61 | 95,754 | +0.08(+0.32%) |
Jul 12, 2013 | 25.39 | 25.55 | 25.36 | 25.53 | 229,367 | +0.03(+0.12%) |
Jul 11, 2013 | 25.21 | 25.53 | 25.00 | 25.50 | 236,735 | +0.41(+1.64%) |
Jul 10, 2013 | 24.87 | 25.22 | 24.85 | 25.09 | 834,035 | +0.22(+0.87%) |
Jul 09, 2013 | 25.08 | 25.18 | 24.83 | 24.87 | 445,955 | -0.31(-1.22%) |
Jul 08, 2013 | 25.21 | 25.25 | 25.00 | 25.18 | 72,812 | +0.22(+0.87%) |
Jul 05, 2013 | 24.94 | 25.05 | 24.69 | 24.96 | 128,716 | -0.11(-0.45%) |
Jul 03, 2013 | 24.77 | 25.12 | 24.72 | 25.07 | 99,589 | +0.15(+0.60%) |
Jul 02, 2013 | 24.90 | 25.13 | 24.82 | 24.92 | 152,036 | -0.05(-0.21%) |
Jul 01, 2013 | 25.13 | 25.23 | 24.96 | 24.97 | 138,394 | +0.46(+1.90%) |
Jun 28, 2013 | 24.75 | 24.82 | 24.51 | 24.51 | 195,720 | -0.37(-1.51%) |
Jun 27, 2013 | 24.64 | 25.03 | 24.61 | 24.88 | 293,801 | +0.43(+1.78%) |
Jun 26, 2013 | 24.66 | 24.68 | 24.37 | 24.45 | 148,414 | +0.38(+1.59%) |
Jun 25, 2013 | 24.13 | 24.15 | 23.84 | 24.07 | 201,096 | +0.37(+1.55%) |
Jun 24, 2013 | 23.61 | 23.93 | 23.50 | 23.70 | 173,029 | -0.54(-2.22%) |
Jun 21, 2013 | 24.24 | 24.34 | 23.99 | 24.24 | 187,550 | +0.25(+1.03%) |
Jun 20, 2013 | 24.06 | 24.28 | 23.92 | 23.99 | 299,142 | -0.68(-2.76%) |
Jun 19, 2013 | 25.27 | 25.30 | 24.67 | 24.67 | 222,592 | -0.90(-3.52%) |
Jun 18, 2013 | 25.60 | 25.67 | 25.48 | 25.57 | 66,556 | +0.17(+0.68%) |
Jun 17, 2013 | 25.61 | 25.68 | 25.21 | 25.40 | 110,810 | +0.31(+1.25%) |
Jun 14, 2013 | 25.12 | 25.30 | 25.01 | 25.09 | 97,440 | -0.45(-1.76%) |
Jun 13, 2013 | 24.99 | 25.57 | 24.88 | 25.54 | 157,462 | +0.88(+3.55%) |
Jun 12, 2013 | 25.16 | 25.24 | 24.60 | 24.66 | 262,094 | +0.04(+0.18%) |
Jun 11, 2013 | 24.58 | 24.87 | 24.51 | 24.61 | 287,058 | -0.99(-3.86%) |
Jun 10, 2013 | 25.69 | 25.78 | 25.50 | 25.60 | 173,385 | -0.54(-2.06%) |
Jun 07, 2013 | 25.55 | 26.15 | 25.41 | 26.14 | 210,015 | +1.11(+4.43%) |
Jun 06, 2013 | 24.88 | 25.05 | 24.70 | 25.03 | 182,370 | +0.07(+0.30%) |
Jun 05, 2013 | 25.18 | 25.18 | 24.89 | 24.96 | 184,120 | -0.49(-1.91%) |
Jun 04, 2013 | 25.52 | 25.63 | 25.28 | 25.45 | 201,978 | -0.17(-0.67%) |