Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.25 | 24.63 | 24.12 | 24.26 | 31,237 | +0.02(+0.07%) |
Aug 29, 2013 | 24.16 | 24.36 | 24.16 | 24.25 | 66,609 | +0.06(+0.23%) |
Aug 28, 2013 | 24.54 | 24.54 | 24.01 | 24.19 | 383,005 | -0.31(-1.26%) |
Aug 27, 2013 | 24.78 | 24.78 | 24.29 | 24.50 | 94,136 | -0.61(-2.43%) |
Aug 26, 2013 | 25.33 | 25.33 | 25.00 | 25.11 | 60,828 | -0.24(-0.94%) |
Aug 23, 2013 | 25.34 | 25.47 | 25.24 | 25.35 | 88,594 | +0.06(+0.25%) |
Aug 22, 2013 | 25.21 | 25.32 | 25.19 | 25.28 | 28,805 | +0.13(+0.54%) |
Aug 21, 2013 | 25.26 | 25.26 | 25.03 | 25.15 | 614,668 | +0.02(+0.06%) |
Aug 20, 2013 | 24.89 | 25.31 | 24.89 | 25.13 | 144,695 | +0.08(+0.32%) |
Aug 19, 2013 | 25.03 | 25.24 | 24.78 | 25.05 | 187,156 | +0.00(+0.00%) |
Aug 16, 2013 | 25.14 | 25.19 | 25.03 | 25.05 | 128,586 | -0.02(-0.06%) |
Aug 15, 2013 | 25.18 | 25.18 | 24.98 | 25.07 | 408,506 | -0.09(-0.35%) |
Aug 14, 2013 | 25.24 | 25.24 | 24.98 | 25.16 | 44,343 | +0.01(+0.04%) |
Aug 13, 2013 | 25.21 | 25.21 | 25.02 | 25.15 | 80,840 | +0.04(+0.15%) |
Aug 12, 2013 | 25.16 | 25.24 | 24.99 | 25.11 | 89,747 | +0.01(+0.03%) |
Aug 09, 2013 | 25.26 | 25.31 | 25.10 | 25.10 | 82,517 | -0.17(-0.66%) |
Aug 08, 2013 | 25.31 | 25.31 | 24.97 | 25.27 | 92,540 | +0.19(+0.76%) |
Aug 07, 2013 | 24.89 | 25.23 | 24.83 | 25.08 | 38,281 | +0.27(+1.09%) |
Aug 06, 2013 | 25.09 | 25.15 | 24.78 | 24.81 | 229,634 | -0.21(-0.82%) |
Aug 05, 2013 | 25.16 | 25.36 | 24.91 | 25.01 | 80,258 | -0.08(-0.32%) |
Aug 02, 2013 | 25.01 | 25.20 | 24.95 | 25.09 | 109,933 | +0.02(+0.09%) |
Aug 01, 2013 | 24.96 | 25.10 | 24.82 | 25.07 | 522,525 | +0.26(+1.05%) |
Jul 31, 2013 | 24.90 | 24.97 | 24.64 | 24.81 | 321,858 | +0.02(+0.10%) |
Jul 30, 2013 | 24.88 | 24.90 | 24.57 | 24.78 | 43,506 | +0.07(+0.29%) |
Jul 29, 2013 | 24.84 | 24.84 | 24.48 | 24.71 | 103,831 | -0.24(-0.95%) |
Jul 26, 2013 | 24.90 | 24.97 | 24.69 | 24.95 | 86,638 | +0.05(+0.19%) |
Jul 25, 2013 | 24.85 | 24.99 | 24.63 | 24.90 | 53,236 | +0.15(+0.61%) |
Jul 24, 2013 | 24.99 | 25.00 | 24.75 | 24.75 | 99,391 | -0.13(-0.51%) |
Jul 23, 2013 | 25.09 | 25.09 | 24.80 | 24.88 | 104,542 | -0.13(-0.51%) |
Jul 22, 2013 | 24.91 | 25.11 | 24.81 | 25.01 | 128,750 | +0.20(+0.80%) |
Jul 19, 2013 | 24.97 | 24.99 | 24.78 | 24.81 | 99,232 | -0.13(-0.51%) |
Jul 18, 2013 | 24.89 | 24.95 | 24.75 | 24.93 | 142,664 | +0.09(+0.38%) |
Jul 17, 2013 | 24.90 | 24.97 | 24.61 | 24.84 | 547,512 | +0.25(+1.00%) |
Jul 16, 2013 | 24.26 | 24.69 | 23.87 | 24.59 | 165,076 | +0.51(+2.10%) |
Jul 15, 2013 | 24.05 | 24.19 | 23.90 | 24.09 | 96,949 | +0.22(+0.92%) |
Jul 12, 2013 | 23.79 | 24.02 | 23.68 | 23.87 | 161,651 | +0.07(+0.31%) |
Jul 11, 2013 | 23.37 | 23.80 | 23.37 | 23.79 | 147,518 | +0.47(+2.00%) |
Jul 10, 2013 | 23.37 | 23.54 | 23.22 | 23.33 | 106,778 | -0.02(-0.07%) |
Jul 09, 2013 | 23.47 | 23.34 | 23.11 | 23.34 | 64,291 | +0.06(+0.24%) |
Jul 08, 2013 | 23.14 | 23.69 | 23.14 | 23.29 | 119,059 | -0.01(-0.03%) |
Jul 05, 2013 | 23.29 | 23.52 | 23.06 | 23.30 | 272,055 | +0.06(+0.24%) |
Jul 03, 2013 | 23.31 | 23.49 | 23.16 | 23.24 | 95,300 | +0.06(+0.24%) |
Jul 02, 2013 | 23.24 | 23.52 | 23.09 | 23.18 | 416,405 | +0.12(+0.52%) |
Jul 01, 2013 | 23.46 | 23.49 | 23.07 | 23.07 | 58,255 | -0.19(-0.82%) |
Jun 28, 2013 | 23.18 | 23.45 | 23.03 | 23.26 | 157,260 | -0.02(-0.08%) |
Jun 26, 2013 | 22.96 | 23.38 | 22.93 | 23.27 | 94,751 | +0.27(+1.18%) |
Jun 25, 2013 | 23.18 | 23.18 | 22.95 | 23.00 | 271,288 | +0.16(+0.69%) |
Jun 24, 2013 | 23.62 | 23.66 | 22.79 | 22.84 | 467,099 | -1.18(-4.91%) |
Jun 21, 2013 | 24.02 | 24.17 | 23.67 | 24.02 | 88,060 | +0.21(+0.90%) |
Jun 20, 2013 | 24.15 | 24.36 | 23.76 | 23.81 | 119,637 | -0.32(-1.32%) |
Jun 19, 2013 | 24.25 | 24.43 | 24.10 | 24.13 | 86,518 | -0.16(-0.65%) |
Jun 18, 2013 | 24.59 | 24.59 | 24.24 | 24.29 | 171,214 | -0.19(-0.76%) |
Jun 17, 2013 | 24.74 | 24.74 | 24.36 | 24.47 | 107,040 | -0.34(-1.36%) |
Jun 14, 2013 | 25.13 | 25.13 | 24.75 | 24.81 | 64,067 | -0.37(-1.48%) |
Jun 13, 2013 | 24.88 | 25.18 | 24.75 | 25.18 | 255,275 | +0.21(+0.82%) |
Jun 12, 2013 | 25.35 | 25.39 | 24.88 | 24.97 | 248,460 | -0.33(-1.31%) |
Jun 11, 2013 | 25.26 | 25.35 | 25.15 | 25.31 | 93,415 | +0.03(+0.13%) |
Jun 10, 2013 | 25.42 | 25.44 | 25.15 | 25.28 | 105,568 | -0.11(-0.44%) |
Jun 07, 2013 | 25.37 | 25.45 | 25.33 | 25.39 | 215,861 | +0.11(+0.44%) |
Jun 06, 2013 | 25.40 | 25.40 | 25.11 | 25.28 | 87,918 | +0.13(+0.50%) |
Jun 05, 2013 | 25.54 | 25.54 | 24.99 | 25.15 | 94,131 | -0.37(-1.44%) |
Jun 04, 2013 | 25.58 | 25.93 | 25.35 | 25.52 | 176,818 | -0.07(-0.26%) |