Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.32 | 24.42 | 23.82 | 24.12 | 0 | -0.28(-1.15%) |
Aug 29, 2013 | 24.07 | 24.59 | 23.85 | 24.40 | 1,469,221 | +0.28(+1.16%) |
Aug 28, 2013 | 23.67 | 24.81 | 23.51 | 24.12 | 1,664,533 | +0.63(+2.68%) |
Aug 27, 2013 | 23.48 | 24.10 | 23.47 | 23.49 | 1,129,960 | -0.20(-0.84%) |
Aug 26, 2013 | 23.73 | 24.09 | 23.50 | 23.69 | 0 | -0.06(-0.25%) |
Aug 23, 2013 | 23.96 | 24.06 | 23.56 | 23.75 | 0 | -0.16(-0.67%) |
Aug 22, 2013 | 24.02 | 24.16 | 23.56 | 23.91 | 532,085 | -0.12(-0.50%) |
Aug 21, 2013 | 24.05 | 24.14 | 23.13 | 24.03 | 0 | -0.08(-0.33%) |
Aug 20, 2013 | 23.02 | 24.24 | 23.02 | 24.11 | 711,165 | +1.17(+5.10%) |
Aug 19, 2013 | 23.23 | 23.59 | 22.88 | 22.94 | 567,506 | -0.36(-1.55%) |
Aug 16, 2013 | 23.55 | 23.85 | 23.24 | 23.30 | 0 | -0.43(-1.81%) |
Aug 15, 2013 | 23.87 | 23.96 | 23.45 | 23.73 | 682,399 | -0.37(-1.54%) |
Aug 14, 2013 | 23.95 | 24.31 | 23.76 | 24.10 | 522,540 | +0.08(+0.33%) |
Aug 13, 2013 | 24.07 | 24.65 | 23.49 | 24.02 | 1,398,159 | -0.08(-0.33%) |
Aug 12, 2013 | 24.40 | 24.74 | 23.96 | 24.10 | 637,567 | -0.47(-1.91%) |
Aug 09, 2013 | 24.17 | 24.65 | 23.71 | 24.57 | 1,019,164 | +0.35(+1.45%) |
Aug 08, 2013 | 24.27 | 24.41 | 24.03 | 24.22 | 742,600 | +0.00(+0.00%) |
Aug 07, 2013 | 24.75 | 25.01 | 24.18 | 24.22 | 887,123 | -0.63(-2.54%) |
Aug 06, 2013 | 25.72 | 25.76 | 24.62 | 24.85 | 956,519 | -0.87(-3.38%) |
Aug 05, 2013 | 25.43 | 25.99 | 25.25 | 25.72 | 1,026,863 | +0.34(+1.34%) |
Aug 02, 2013 | 24.87 | 25.56 | 24.50 | 25.38 | 1,006,386 | +0.51(+2.05%) |
Aug 01, 2013 | 25.11 | 25.42 | 24.65 | 24.87 | 1,562,227 | +0.01(+0.04%) |
Jul 31, 2013 | 25.35 | 25.50 | 24.85 | 24.86 | 0 | -0.34(-1.35%) |
Jul 30, 2013 | 26.06 | 26.10 | 25.10 | 25.20 | 0 | -0.82(-3.15%) |
Jul 29, 2013 | 26.60 | 26.84 | 25.73 | 26.02 | 0 | -1.49(-5.42%) |
Jul 26, 2013 | 27.58 | 27.76 | 27.30 | 27.51 | 0 | -0.32(-1.15%) |
Jul 25, 2013 | 27.43 | 27.84 | 26.89 | 27.83 | 0 | +0.35(+1.27%) |
Jul 24, 2013 | 27.86 | 28.02 | 27.25 | 27.48 | 0 | -0.32(-1.15%) |
Jul 23, 2013 | 28.09 | 28.36 | 27.65 | 27.80 | 0 | -0.29(-1.03%) |
Jul 22, 2013 | 28.35 | 28.35 | 27.86 | 28.09 | 0 | -0.26(-0.92%) |
Jul 19, 2013 | 28.86 | 29.10 | 28.35 | 28.35 | 0 | -0.62(-2.14%) |
Jul 18, 2013 | 28.77 | 29.37 | 28.77 | 28.97 | 0 | +0.21(+0.73%) |
Jul 17, 2013 | 28.87 | 29.08 | 28.54 | 28.76 | 328,961 | -0.25(-0.86%) |
Jul 16, 2013 | 29.28 | 29.54 | 28.73 | 29.01 | 477,848 | -0.32(-1.09%) |
Jul 15, 2013 | 28.75 | 29.36 | 27.83 | 29.33 | 0 | +0.51(+1.77%) |
Jul 12, 2013 | 29.00 | 29.37 | 28.71 | 28.82 | 0 | -0.29(-1.00%) |
Jul 11, 2013 | 28.60 | 29.23 | 28.60 | 29.11 | 940,018 | +0.78(+2.75%) |
Jul 10, 2013 | 27.49 | 28.34 | 27.28 | 28.33 | 707,829 | +0.92(+3.36%) |
Jul 09, 2013 | 27.65 | 27.57 | 27.01 | 27.41 | 0 | -0.16(-0.58%) |
Jul 08, 2013 | 27.44 | 27.92 | 27.33 | 27.57 | 843,731 | +0.28(+1.03%) |
Jul 05, 2013 | 27.30 | 27.64 | 26.50 | 27.29 | 0 | +0.14(+0.52%) |
Jul 03, 2013 | 27.55 | 27.73 | 26.75 | 27.15 | 0 | -0.65(-2.34%) |
Jul 02, 2013 | 27.82 | 28.16 | 27.48 | 27.80 | 0 | -0.13(-0.47%) |
Jul 01, 2013 | 27.84 | 28.34 | 27.59 | 27.93 | 0 | +0.14(+0.50%) |
Jun 28, 2013 | 26.96 | 27.99 | 26.77 | 27.79 | 2,256,418 | +0.79(+2.93%) |
Jun 26, 2013 | 27.40 | 27.42 | 26.25 | 27.00 | 0 | -0.16(-0.59%) |
Jun 25, 2013 | 26.76 | 27.37 | 26.72 | 27.16 | 0 | +1.13(+4.34%) |
Jun 24, 2013 | 26.46 | 26.82 | 25.99 | 26.03 | 0 | -0.72(-2.69%) |
Jun 21, 2013 | 25.84 | 27.34 | 25.77 | 26.75 | 2,740,467 | +1.01(+3.92%) |
Jun 20, 2013 | 24.69 | 25.89 | 24.43 | 25.74 | 0 | +0.79(+3.17%) |
Jun 19, 2013 | 25.36 | 25.74 | 24.94 | 24.95 | 0 | -0.49(-1.93%) |
Jun 18, 2013 | 25.77 | 26.04 | 24.91 | 25.44 | 0 | -0.33(-1.28%) |
Jun 17, 2013 | 26.56 | 26.67 | 25.48 | 25.77 | 0 | -0.43(-1.64%) |
Jun 14, 2013 | 26.27 | 26.34 | 25.87 | 26.20 | 0 | -0.14(-0.53%) |
Jun 13, 2013 | 26.03 | 26.43 | 25.90 | 26.34 | 606,599 | +0.31(+1.19%) |
Jun 12, 2013 | 26.17 | 26.45 | 25.80 | 26.03 | 855,924 | +0.10(+0.39%) |
Jun 11, 2013 | 26.64 | 26.74 | 25.89 | 25.93 | 1,150,731 | -0.99(-3.68%) |
Jun 10, 2013 | 27.62 | 27.85 | 26.80 | 26.92 | 0 | -0.67(-2.43%) |
Jun 07, 2013 | 27.66 | 27.74 | 27.03 | 27.59 | 0 | +0.22(+0.80%) |
Jun 06, 2013 | 27.50 | 27.99 | 26.58 | 27.37 | 4,920,402 | -2.72(-9.04%) |
Jun 05, 2013 | 29.76 | 30.59 | 29.18 | 30.09 | 2,905,223 | +0.55(+1.86%) |
Jun 04, 2013 | 28.72 | 29.83 | 28.43 | 29.54 | 0 | +0.71(+2.46%) |