Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.80 | 25.80 | 25.55 | 25.62 | 30,966 | -0.18(-0.69%) |
Aug 29, 2013 | 25.65 | 25.84 | 25.65 | 25.80 | 20,824 | +0.20(+0.78%) |
Aug 28, 2013 | 25.59 | 25.68 | 25.59 | 25.60 | 16,178 | +0.07(+0.27%) |
Aug 27, 2013 | 25.71 | 25.76 | 25.53 | 25.53 | 17,927 | -0.45(-1.74%) |
Aug 26, 2013 | 26.06 | 26.16 | 25.98 | 25.98 | 37,977 | -0.04(-0.14%) |
Aug 23, 2013 | 26.00 | 26.02 | 25.91 | 26.02 | 12,562 | +0.11(+0.43%) |
Aug 22, 2013 | 25.75 | 25.95 | 25.25 | 25.91 | 19,488 | +0.27(+1.04%) |
Aug 21, 2013 | 25.73 | 25.85 | 25.64 | 25.64 | 8,516 | -0.12(-0.47%) |
Aug 20, 2013 | 25.64 | 25.85 | 25.64 | 25.76 | 16,700 | +0.12(+0.45%) |
Aug 19, 2013 | 25.71 | 25.78 | 25.64 | 25.65 | 20,196 | -0.09(-0.36%) |
Aug 16, 2013 | 25.73 | 25.84 | 25.73 | 25.74 | 28,957 | -0.05(-0.18%) |
Aug 15, 2013 | 26.00 | 26.00 | 25.73 | 25.78 | 31,361 | -0.42(-1.59%) |
Aug 14, 2013 | 26.31 | 26.35 | 26.20 | 26.20 | 21,283 | -0.15(-0.55%) |
Aug 13, 2013 | 26.36 | 26.37 | 26.18 | 26.35 | 23,225 | +0.04(+0.16%) |
Aug 12, 2013 | 26.19 | 26.33 | 26.19 | 26.30 | 40,082 | +0.01(+0.05%) |
Aug 09, 2013 | 26.32 | 26.39 | 26.22 | 26.29 | 22,929 | -0.07(-0.27%) |
Aug 08, 2013 | 26.38 | 26.40 | 26.26 | 26.36 | 25,496 | +0.11(+0.43%) |
Aug 07, 2013 | 26.27 | 26.27 | 26.15 | 26.25 | 16,825 | -0.10(-0.36%) |
Aug 06, 2013 | 26.47 | 26.47 | 26.28 | 26.35 | 50,381 | -0.16(-0.59%) |
Aug 05, 2013 | 26.48 | 26.53 | 26.46 | 26.50 | 20,566 | +0.02(+0.09%) |
Aug 02, 2013 | 26.41 | 26.48 | 26.37 | 26.48 | 20,073 | +0.03(+0.09%) |
Aug 01, 2013 | 26.28 | 26.47 | 26.28 | 26.45 | 40,803 | +0.32(+1.22%) |
Jul 31, 2013 | 26.12 | 26.24 | 26.10 | 26.13 | 33,714 | +0.04(+0.16%) |
Jul 30, 2013 | 26.08 | 26.12 | 26.02 | 26.09 | 18,786 | +0.08(+0.33%) |
Jul 29, 2013 | 26.02 | 26.06 | 25.94 | 26.01 | 24,663 | -0.07(-0.27%) |
Jul 26, 2013 | 25.98 | 26.08 | 25.86 | 26.08 | 17,944 | +0.03(+0.13%) |
Jul 25, 2013 | 25.95 | 26.06 | 25.91 | 26.05 | 16,811 | +0.12(+0.46%) |
Jul 24, 2013 | 26.05 | 26.05 | 25.89 | 25.93 | 16,907 | -0.05(-0.21%) |
Jul 23, 2013 | 26.12 | 26.12 | 25.98 | 25.98 | 126,905 | -0.10(-0.40%) |
Jul 22, 2013 | 26.07 | 26.10 | 26.04 | 26.08 | 41,845 | +0.06(+0.24%) |
Jul 19, 2013 | 25.97 | 26.02 | 25.95 | 26.02 | 29,090 | -0.05(-0.19%) |
Jul 18, 2013 | 26.08 | 26.16 | 26.05 | 26.07 | 50,366 | +0.07(+0.26%) |
Jul 17, 2013 | 25.99 | 26.03 | 25.97 | 26.00 | 20,626 | +0.07(+0.29%) |
Jul 16, 2013 | 26.03 | 26.05 | 25.89 | 25.93 | 14,946 | -0.10(-0.40%) |
Jul 15, 2013 | 26.02 | 26.05 | 25.96 | 26.03 | 33,213 | +0.05(+0.19%) |
Jul 12, 2013 | 25.92 | 26.00 | 25.90 | 25.98 | 43,599 | +0.05(+0.18%) |
Jul 11, 2013 | 25.83 | 25.95 | 25.80 | 25.94 | 30,040 | +0.38(+1.48%) |
Jul 10, 2013 | 25.49 | 25.58 | 25.47 | 25.56 | 19,513 | +0.05(+0.21%) |
Jul 09, 2013 | 25.49 | 25.52 | 25.46 | 25.51 | 43,337 | +0.19(+0.74%) |
Jul 08, 2013 | 25.34 | 25.41 | 25.28 | 25.32 | 54,543 | +0.09(+0.35%) |
Jul 05, 2013 | 25.13 | 25.23 | 24.97 | 25.23 | 45,432 | +0.27(+1.07%) |
Jul 03, 2013 | 24.81 | 25.04 | 24.78 | 24.96 | 30,906 | +0.05(+0.21%) |
Jul 02, 2013 | 24.92 | 25.04 | 24.79 | 24.91 | 30,447 | -0.03(-0.10%) |
Jul 01, 2013 | 24.84 | 25.07 | 24.84 | 24.94 | 118,171 | +0.28(+1.13%) |
Jun 28, 2013 | 24.72 | 24.85 | 24.64 | 24.66 | 104,751 | -0.15(-0.60%) |
Jun 27, 2013 | 24.78 | 24.90 | 24.78 | 24.81 | 21,438 | +0.14(+0.59%) |
Jun 26, 2013 | 24.64 | 24.72 | 24.58 | 24.66 | 30,425 | +0.24(+0.97%) |
Jun 25, 2013 | 24.45 | 24.45 | 24.29 | 24.43 | 28,160 | +0.19(+0.79%) |
Jun 24, 2013 | 24.25 | 24.38 | 24.11 | 24.24 | 250,566 | -0.24(-0.98%) |
Jun 21, 2013 | 24.54 | 24.57 | 24.28 | 24.48 | 43,277 | +0.02(+0.10%) |
Jun 20, 2013 | 24.87 | 24.87 | 24.41 | 24.45 | 49,251 | -0.66(-2.64%) |
Jun 19, 2013 | 25.43 | 25.45 | 25.11 | 25.11 | 53,273 | -0.32(-1.25%) |
Jun 18, 2013 | 25.28 | 25.48 | 25.28 | 25.43 | 27,344 | +0.21(+0.82%) |
Jun 17, 2013 | 25.26 | 25.33 | 25.14 | 25.23 | 35,181 | +0.16(+0.63%) |
Jun 14, 2013 | 25.19 | 25.23 | 25.04 | 25.07 | 11,406 | -0.12(-0.48%) |
Jun 13, 2013 | 24.86 | 25.20 | 24.78 | 25.19 | 38,320 | +0.34(+1.37%) |
Jun 12, 2013 | 25.17 | 25.17 | 24.83 | 24.85 | 42,381 | -0.22(-0.88%) |
Jun 11, 2013 | 25.09 | 25.24 | 24.97 | 25.07 | 44,542 | -0.21(-0.84%) |
Jun 10, 2013 | 25.39 | 25.39 | 25.25 | 25.28 | 33,612 | -0.02(-0.10%) |
Jun 07, 2013 | 25.12 | 25.31 | 25.07 | 25.31 | 35,539 | +0.35(+1.39%) |
Jun 06, 2013 | 24.78 | 24.97 | 24.66 | 24.96 | 24,908 | +0.20(+0.79%) |
Jun 05, 2013 | 25.06 | 25.06 | 24.74 | 24.76 | 24,587 | -0.35(-1.39%) |
Jun 04, 2013 | 25.30 | 25.35 | 25.03 | 25.11 | 40,522 | -0.14(-0.57%) |