Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.66 | 25.66 | 25.01 | 25.21 | 0 | -0.43(-1.66%) |
Aug 29, 2013 | 24.47 | 25.66 | 24.18 | 25.63 | 0 | +0.43(+1.69%) |
Aug 28, 2013 | 25.29 | 25.44 | 24.61 | 25.21 | 0 | -0.17(-0.67%) |
Aug 27, 2013 | 25.86 | 26.23 | 25.15 | 25.38 | 0 | -0.80(-3.04%) |
Aug 26, 2013 | 25.72 | 26.29 | 25.47 | 26.18 | 0 | +0.46(+1.77%) |
Aug 23, 2013 | 24.78 | 25.83 | 24.67 | 25.72 | 0 | +0.83(+3.31%) |
Aug 22, 2013 | 24.89 | 25.47 | 24.61 | 24.89 | 59,025 | +0.00(+0.00%) |
Aug 21, 2013 | 25.09 | 25.44 | 24.55 | 24.89 | 0 | -0.20(-0.79%) |
Aug 20, 2013 | 24.61 | 25.41 | 24.61 | 25.09 | 0 | +0.60(+2.44%) |
Aug 19, 2013 | 25.81 | 25.81 | 24.38 | 24.50 | 0 | -1.20(-4.65%) |
Aug 16, 2013 | 25.24 | 26.03 | 25.24 | 25.69 | 0 | +0.34(+1.35%) |
Aug 15, 2013 | 25.61 | 25.75 | 24.98 | 25.35 | 112,270 | -0.34(-1.33%) |
Aug 14, 2013 | 25.26 | 26.18 | 24.89 | 25.69 | 0 | +0.28(+1.12%) |
Aug 13, 2013 | 26.06 | 26.18 | 24.92 | 25.41 | 204,256 | -0.71(-2.72%) |
Aug 12, 2013 | 25.49 | 26.18 | 25.18 | 26.12 | 108,273 | +0.51(+2.00%) |
Aug 09, 2013 | 25.89 | 26.29 | 25.52 | 25.61 | 186,931 | -0.68(-2.60%) |
Aug 08, 2013 | 25.89 | 26.46 | 23.96 | 26.29 | 386,139 | -0.28(-1.07%) |
Aug 07, 2013 | 26.46 | 26.60 | 25.32 | 26.57 | 371,114 | +0.11(+0.43%) |
Aug 06, 2013 | 25.89 | 26.49 | 25.66 | 26.46 | 2,040,549 | -0.97(-3.53%) |
Aug 05, 2013 | 27.31 | 27.51 | 26.60 | 27.43 | 124,963 | +0.78(+2.91%) |
Aug 02, 2013 | 26.79 | 26.93 | 26.65 | 26.65 | 78,647 | -0.25(-0.93%) |
Aug 01, 2013 | 26.74 | 27.21 | 26.51 | 26.90 | 108,415 | +0.39(+1.47%) |
Jul 31, 2013 | 27.51 | 27.51 | 26.37 | 26.51 | 0 | -0.56(-2.05%) |
Jul 30, 2013 | 27.65 | 27.65 | 26.93 | 27.07 | 0 | -0.33(-1.22%) |
Jul 29, 2013 | 26.79 | 27.68 | 26.71 | 27.40 | 0 | +0.72(+2.71%) |
Jul 26, 2013 | 27.10 | 27.29 | 26.37 | 26.68 | 0 | -0.19(-0.72%) |
Jul 25, 2013 | 26.74 | 27.29 | 26.37 | 26.87 | 0 | +0.22(+0.83%) |
Jul 24, 2013 | 27.23 | 27.29 | 26.39 | 26.65 | 0 | -0.28(-1.03%) |
Jul 23, 2013 | 27.76 | 27.76 | 26.93 | 26.93 | 0 | -0.64(-2.32%) |
Jul 22, 2013 | 27.57 | 27.76 | 27.48 | 27.57 | 0 | -0.11(-0.40%) |
Jul 19, 2013 | 27.29 | 27.76 | 27.07 | 27.68 | 67,035 | +0.47(+1.73%) |
Jul 18, 2013 | 27.35 | 27.71 | 27.07 | 27.21 | 0 | +0.37(+1.40%) |
Jul 17, 2013 | 27.10 | 27.35 | 26.79 | 26.83 | 43,039 | -0.01(-0.05%) |
Jul 16, 2013 | 27.35 | 27.48 | 26.79 | 26.85 | 0 | -0.47(-1.73%) |
Jul 15, 2013 | 26.98 | 27.68 | 26.79 | 27.32 | 0 | +0.47(+1.76%) |
Jul 12, 2013 | 27.65 | 27.73 | 26.85 | 26.85 | 0 | -0.81(-2.91%) |
Jul 11, 2013 | 27.46 | 27.76 | 27.26 | 27.65 | 0 | +0.75(+2.79%) |
Jul 10, 2013 | 27.10 | 28.18 | 26.90 | 26.90 | 260,973 | +0.11(+0.41%) |
Jul 09, 2013 | 26.24 | 26.90 | 26.24 | 26.79 | 0 | +0.39(+1.47%) |
Jul 08, 2013 | 26.12 | 26.76 | 25.71 | 26.40 | 0 | +0.19(+0.74%) |
Jul 05, 2013 | 26.15 | 26.43 | 25.57 | 26.21 | 0 | +0.17(+0.64%) |
Jul 03, 2013 | 26.07 | 26.15 | 25.68 | 26.04 | 0 | +0.03(+0.11%) |
Jul 02, 2013 | 26.60 | 27.04 | 26.01 | 26.01 | 0 | -0.47(-1.78%) |
Jul 01, 2013 | 25.96 | 26.79 | 25.96 | 26.49 | 0 | +0.72(+2.80%) |
Jun 28, 2013 | 25.99 | 26.18 | 25.54 | 25.76 | 68,577 | +0.36(+1.42%) |
Jun 26, 2013 | 24.85 | 25.60 | 24.79 | 25.40 | 0 | +0.81(+3.27%) |
Jun 25, 2013 | 24.38 | 24.99 | 24.35 | 24.60 | 0 | +0.33(+1.37%) |
Jun 24, 2013 | 24.99 | 24.99 | 23.43 | 24.26 | 0 | -0.67(-2.67%) |
Jun 21, 2013 | 25.26 | 25.32 | 24.76 | 24.93 | 62,956 | -0.22(-0.88%) |
Jun 20, 2013 | 25.26 | 25.71 | 25.10 | 25.15 | 0 | -0.42(-1.63%) |
Jun 19, 2013 | 25.96 | 26.23 | 25.43 | 25.57 | 0 | -0.50(-1.92%) |
Jun 18, 2013 | 26.32 | 26.32 | 25.29 | 26.07 | 0 | +0.36(+1.40%) |
Jun 17, 2013 | 26.37 | 26.51 | 25.54 | 25.71 | 0 | -0.61(-2.32%) |
Jun 14, 2013 | 25.96 | 26.37 | 25.82 | 26.32 | 0 | +0.50(+1.94%) |
Jun 13, 2013 | 24.74 | 25.82 | 24.71 | 25.82 | 53,124 | +1.05(+4.26%) |
Jun 12, 2013 | 25.24 | 25.26 | 24.74 | 24.76 | 20,785 | -0.50(-1.98%) |
Jun 11, 2013 | 25.60 | 25.70 | 25.01 | 25.26 | 24,004 | -0.44(-1.73%) |
Jun 10, 2013 | 25.68 | 25.90 | 24.96 | 25.71 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 25.10 | 25.87 | 24.68 | 25.68 | 0 | +0.58(+2.32%) |
Jun 06, 2013 | 24.57 | 25.23 | 24.57 | 25.10 | 34,366 | +0.42(+1.69%) |
Jun 05, 2013 | 25.10 | 25.21 | 24.43 | 24.68 | 0 | -0.61(-2.42%) |
Jun 04, 2013 | 24.85 | 25.37 | 24.82 | 25.29 | 22,759 | +0.56(+2.24%) |