Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.58 | 25.74 | 25.29 | 25.47 | 675,332 | -0.11(-0.43%) |
Aug 29, 2013 | 25.93 | 26.08 | 25.50 | 25.58 | 1,747,038 | -0.34(-1.31%) |
Aug 28, 2013 | 25.98 | 26.16 | 25.85 | 25.92 | 1,770,516 | +0.15(+0.58%) |
Aug 27, 2013 | 25.73 | 25.87 | 25.65 | 25.77 | 1,231,366 | +0.66(+2.63%) |
Aug 26, 2013 | 25.06 | 25.13 | 24.92 | 25.11 | 385,407 | +0.04(+0.16%) |
Aug 23, 2013 | 24.72 | 25.26 | 24.59 | 25.07 | 467,379 | +0.26(+1.05%) |
Aug 22, 2013 | 24.52 | 24.83 | 24.48 | 24.81 | 195,639 | +0.30(+1.22%) |
Aug 21, 2013 | 24.76 | 24.79 | 24.42 | 24.51 | 429,479 | -0.29(-1.17%) |
Aug 20, 2013 | 24.92 | 25.28 | 24.71 | 24.80 | 335,950 | -0.44(-1.74%) |
Aug 19, 2013 | 25.24 | 25.40 | 25.19 | 25.24 | 1,151,634 | -0.15(-0.59%) |
Aug 16, 2013 | 25.36 | 25.51 | 25.13 | 25.39 | 460,020 | +0.07(+0.28%) |
Aug 15, 2013 | 25.34 | 25.40 | 25.11 | 25.32 | 212,679 | +0.12(+0.48%) |
Aug 14, 2013 | 25.00 | 25.23 | 24.89 | 25.20 | 1,050,815 | +0.15(+0.60%) |
Aug 13, 2013 | 24.91 | 25.15 | 24.82 | 25.05 | 253,284 | +0.09(+0.36%) |
Aug 12, 2013 | 24.70 | 24.96 | 24.63 | 24.96 | 329,934 | +0.10(+0.40%) |
Aug 09, 2013 | 24.47 | 24.91 | 24.46 | 24.86 | 607,370 | +0.55(+2.26%) |
Aug 08, 2013 | 24.26 | 24.33 | 23.96 | 24.31 | 350,183 | -0.11(-0.45%) |
Aug 07, 2013 | 24.63 | 24.76 | 24.42 | 24.42 | 341,308 | -0.32(-1.29%) |
Aug 06, 2013 | 25.00 | 25.00 | 24.62 | 24.74 | 233,878 | -0.29(-1.16%) |
Aug 05, 2013 | 24.90 | 25.18 | 24.88 | 25.03 | 201,875 | -0.10(-0.40%) |
Aug 02, 2013 | 25.22 | 25.24 | 25.05 | 25.13 | 374,529 | -0.24(-0.95%) |
Aug 01, 2013 | 25.18 | 25.44 | 25.14 | 25.37 | 2,301,990 | +0.74(+3.00%) |
Jul 31, 2013 | 24.19 | 24.69 | 24.11 | 24.63 | 483,503 | +0.46(+1.90%) |
Jul 30, 2013 | 24.33 | 24.34 | 24.07 | 24.17 | 330,409 | -0.32(-1.31%) |
Jul 29, 2013 | 24.62 | 24.68 | 24.43 | 24.49 | 251,613 | -0.09(-0.37%) |
Jul 26, 2013 | 24.68 | 24.68 | 24.39 | 24.58 | 233,362 | -0.24(-0.97%) |
Jul 25, 2013 | 24.72 | 24.86 | 24.42 | 24.82 | 393,158 | +0.11(+0.45%) |
Jul 24, 2013 | 25.04 | 25.15 | 24.62 | 24.71 | 515,167 | -0.48(-1.91%) |
Jul 23, 2013 | 24.88 | 25.26 | 24.88 | 25.19 | 1,056,326 | +0.17(+0.68%) |
Jul 22, 2013 | 25.32 | 25.41 | 24.98 | 25.02 | 401,350 | -0.39(-1.53%) |
Jul 19, 2013 | 25.50 | 25.51 | 25.08 | 25.41 | 400,485 | +0.08(+0.32%) |
Jul 18, 2013 | 25.06 | 25.41 | 25.05 | 25.33 | 374,074 | +0.37(+1.48%) |
Jul 17, 2013 | 24.82 | 24.99 | 24.75 | 24.96 | 347,458 | +0.20(+0.81%) |
Jul 16, 2013 | 24.97 | 24.98 | 24.74 | 24.76 | 506,235 | -0.15(-0.60%) |
Jul 15, 2013 | 24.65 | 24.95 | 24.64 | 24.91 | 807,842 | +0.11(+0.44%) |
Jul 12, 2013 | 24.61 | 24.84 | 24.49 | 24.80 | 1,927,427 | +0.37(+1.51%) |
Jul 11, 2013 | 24.62 | 24.63 | 24.30 | 24.43 | 1,239,957 | -0.26(-1.05%) |
Jul 10, 2013 | 24.54 | 24.83 | 24.44 | 24.69 | 1,083,041 | +0.48(+1.98%) |
Jul 09, 2013 | 23.93 | 24.25 | 23.94 | 24.21 | 516,801 | +0.27(+1.13%) |
Jul 08, 2013 | 23.86 | 24.13 | 23.81 | 23.94 | 617,228 | -0.12(-0.50%) |
Jul 05, 2013 | 23.49 | 24.07 | 23.49 | 24.06 | 1,054,415 | +0.51(+2.17%) |
Jul 03, 2013 | 23.60 | 23.78 | 23.38 | 23.55 | 785,121 | +0.46(+1.99%) |
Jul 02, 2013 | 22.88 | 23.20 | 22.87 | 23.09 | 807,858 | +0.36(+1.58%) |
Jul 01, 2013 | 22.68 | 22.81 | 22.58 | 22.73 | 511,754 | +0.38(+1.70%) |
Jun 28, 2013 | 22.55 | 22.65 | 22.33 | 22.35 | 348,977 | -0.14(-0.62%) |
Jun 27, 2013 | 22.24 | 22.58 | 22.21 | 22.49 | 221,806 | +0.38(+1.72%) |
Jun 26, 2013 | 22.11 | 22.16 | 21.68 | 22.11 | 301,187 | +0.06(+0.27%) |
Jun 25, 2013 | 22.19 | 22.22 | 21.94 | 22.05 | 218,135 | +0.04(+0.18%) |
Jun 24, 2013 | 21.56 | 22.13 | 21.54 | 22.01 | 678,554 | +0.27(+1.24%) |
Jun 21, 2013 | 21.97 | 22.03 | 21.54 | 21.74 | 580,770 | -0.26(-1.18%) |
Jun 20, 2013 | 22.24 | 22.26 | 21.92 | 22.00 | 457,852 | -0.80(-3.51%) |
Jun 19, 2013 | 22.92 | 22.99 | 22.70 | 22.80 | 342,450 | -0.12(-0.52%) |
Jun 18, 2013 | 22.86 | 22.96 | 22.75 | 22.92 | 218,209 | +0.14(+0.61%) |
Jun 17, 2013 | 22.86 | 22.91 | 22.67 | 22.78 | 570,383 | +0.01(+0.04%) |
Jun 14, 2013 | 22.73 | 22.84 | 22.72 | 22.77 | 779,581 | +0.31(+1.38%) |
Jun 13, 2013 | 22.17 | 22.54 | 22.17 | 22.46 | 288,396 | +0.19(+0.85%) |
Jun 12, 2013 | 22.32 | 22.43 | 22.19 | 22.27 | 430,263 | +0.16(+0.72%) |
Jun 11, 2013 | 21.92 | 22.18 | 21.90 | 22.11 | 191,249 | -0.15(-0.67%) |
Jun 10, 2013 | 22.26 | 22.30 | 22.12 | 22.26 | 202,755 | -0.10(-0.45%) |
Jun 07, 2013 | 21.83 | 22.41 | 21.77 | 22.36 | 404,210 | +0.39(+1.78%) |
Jun 06, 2013 | 21.93 | 22.14 | 21.90 | 21.97 | 427,459 | +0.23(+1.06%) |
Jun 05, 2013 | 21.80 | 21.94 | 21.71 | 21.74 | 545,124 | +0.06(+0.28%) |
Jun 04, 2013 | 21.53 | 21.92 | 21.42 | 21.68 | 502,350 | +0.04(+0.18%) |