Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.35 | 24.44 | 24.22 | 24.37 | 969,033 | -0.29(-1.16%) |
Aug 29, 2013 | 24.55 | 24.82 | 24.49 | 24.66 | 969,061 | -0.13(-0.51%) |
Aug 28, 2013 | 24.60 | 24.95 | 24.57 | 24.78 | 1,398,049 | -0.30(-1.18%) |
Aug 27, 2013 | 25.38 | 25.54 | 25.06 | 25.08 | 1,043,391 | -0.79(-3.07%) |
Aug 26, 2013 | 26.11 | 26.16 | 25.83 | 25.87 | 1,055,491 | -0.36(-1.38%) |
Aug 23, 2013 | 26.24 | 26.29 | 26.10 | 26.23 | 630,404 | +0.30(+1.17%) |
Aug 22, 2013 | 25.63 | 26.07 | 25.60 | 25.93 | 819,438 | +0.57(+2.23%) |
Aug 21, 2013 | 25.38 | 25.63 | 25.25 | 25.36 | 805,329 | -0.42(-1.64%) |
Aug 20, 2013 | 25.50 | 25.86 | 25.47 | 25.79 | 741,957 | +0.05(+0.20%) |
Aug 19, 2013 | 26.04 | 26.07 | 25.69 | 25.74 | 1,018,909 | -0.72(-2.71%) |
Aug 16, 2013 | 26.34 | 26.56 | 26.26 | 26.45 | 2,185,025 | +0.46(+1.75%) |
Aug 15, 2013 | 25.83 | 26.02 | 25.63 | 26.00 | 965,841 | -0.10(-0.39%) |
Aug 14, 2013 | 26.01 | 26.17 | 25.99 | 26.10 | 613,516 | +0.26(+1.01%) |
Aug 13, 2013 | 25.67 | 25.86 | 25.53 | 25.84 | 578,658 | -0.10(-0.39%) |
Aug 12, 2013 | 25.93 | 25.96 | 25.74 | 25.94 | 1,322,116 | -0.33(-1.25%) |
Aug 09, 2013 | 26.28 | 26.40 | 26.14 | 26.27 | 1,804,310 | +0.52(+2.00%) |
Aug 08, 2013 | 25.47 | 25.88 | 25.47 | 25.75 | 1,203,134 | +0.47(+1.87%) |
Aug 07, 2013 | 25.22 | 25.38 | 25.20 | 25.28 | 1,439,600 | +0.13(+0.50%) |
Aug 06, 2013 | 25.61 | 25.63 | 25.12 | 25.15 | 2,551,949 | +0.03(+0.13%) |
Aug 05, 2013 | 25.13 | 25.25 | 25.02 | 25.12 | 641,317 | -0.26(-1.03%) |
Aug 02, 2013 | 25.25 | 25.40 | 25.20 | 25.38 | 1,350,319 | +0.15(+0.60%) |
Aug 01, 2013 | 25.02 | 25.37 | 24.97 | 25.23 | 1,901,089 | +0.51(+2.05%) |
Jul 31, 2013 | 24.71 | 25.01 | 24.63 | 24.72 | 1,466,151 | +0.14(+0.55%) |
Jul 30, 2013 | 24.93 | 24.93 | 24.51 | 24.59 | 1,421,756 | -0.21(-0.85%) |
Jul 29, 2013 | 24.74 | 24.88 | 24.71 | 24.80 | 771,796 | -0.24(-0.98%) |
Jul 26, 2013 | 24.94 | 25.04 | 24.80 | 25.04 | 1,105,532 | -0.02(-0.07%) |
Jul 25, 2013 | 24.85 | 25.08 | 24.77 | 25.06 | 1,804,247 | -0.33(-1.30%) |
Jul 24, 2013 | 25.58 | 25.68 | 25.29 | 25.39 | 1,157,408 | -0.03(-0.13%) |
Jul 23, 2013 | 25.56 | 25.58 | 25.25 | 25.42 | 1,392,890 | -0.23(-0.89%) |
Jul 22, 2013 | 25.45 | 25.79 | 25.44 | 25.65 | 2,364,986 | +0.58(+2.32%) |
Jul 19, 2013 | 25.01 | 25.27 | 24.89 | 25.07 | 2,193,263 | +0.54(+2.20%) |
Jul 18, 2013 | 24.33 | 24.62 | 24.31 | 24.53 | 1,260,957 | +0.47(+1.97%) |
Jul 17, 2013 | 24.35 | 24.35 | 24.02 | 24.06 | 762,069 | +0.09(+0.39%) |
Jul 16, 2013 | 23.96 | 24.01 | 23.84 | 23.96 | 420,908 | +0.09(+0.39%) |
Jul 15, 2013 | 23.89 | 23.91 | 23.77 | 23.87 | 507,466 | -0.03(-0.11%) |
Jul 12, 2013 | 23.74 | 23.90 | 23.63 | 23.90 | 814,259 | +0.14(+0.57%) |
Jul 11, 2013 | 23.84 | 23.84 | 23.57 | 23.76 | 1,058,588 | +0.47(+2.03%) |
Jul 10, 2013 | 23.24 | 23.44 | 23.09 | 23.29 | 760,576 | +0.20(+0.88%) |
Jul 09, 2013 | 23.22 | 23.24 | 22.92 | 23.09 | 579,721 | -0.04(-0.18%) |
Jul 08, 2013 | 23.10 | 23.23 | 23.00 | 23.13 | 970,055 | +0.03(+0.11%) |
Jul 05, 2013 | 23.14 | 23.25 | 22.91 | 23.10 | 1,200,779 | +0.67(+2.97%) |
Jul 03, 2013 | 21.90 | 22.45 | 21.89 | 22.43 | 912,143 | -0.25(-1.12%) |
Jul 02, 2013 | 22.70 | 22.92 | 22.53 | 22.69 | 838,930 | -0.29(-1.25%) |
Jul 01, 2013 | 22.91 | 23.21 | 22.81 | 22.98 | 1,662,348 | +0.63(+2.83%) |
Jun 28, 2013 | 22.27 | 22.58 | 22.22 | 22.34 | 1,388,318 | -0.18(-0.79%) |
Jun 27, 2013 | 22.36 | 22.64 | 22.31 | 22.52 | 2,373,782 | -0.05(-0.22%) |
Jun 26, 2013 | 22.68 | 22.74 | 22.41 | 22.57 | 1,082,524 | +0.00(+0.00%) |
Jun 25, 2013 | 22.34 | 22.70 | 22.14 | 22.57 | 2,074,290 | +0.29(+1.29%) |
Jun 24, 2013 | 22.08 | 22.45 | 21.97 | 22.28 | 2,315,049 | -0.33(-1.46%) |
Jun 21, 2013 | 23.04 | 23.06 | 22.41 | 22.61 | 3,107,515 | -0.28(-1.22%) |
Jun 20, 2013 | 23.11 | 23.17 | 22.77 | 22.89 | 2,291,358 | -0.95(-3.97%) |
Jun 19, 2013 | 24.22 | 24.35 | 23.82 | 23.84 | 973,235 | -0.39(-1.60%) |
Jun 18, 2013 | 24.17 | 24.30 | 24.11 | 24.22 | 873,460 | +0.13(+0.53%) |
Jun 17, 2013 | 24.22 | 24.33 | 23.92 | 24.10 | 691,826 | +0.21(+0.88%) |
Jun 14, 2013 | 24.22 | 24.33 | 23.84 | 23.89 | 1,135,161 | -0.48(-1.98%) |
Jun 13, 2013 | 23.95 | 24.39 | 23.90 | 24.37 | 1,688,776 | +0.51(+2.12%) |
Jun 12, 2013 | 24.05 | 24.11 | 23.74 | 23.86 | 1,066,814 | -0.41(-1.67%) |
Jun 11, 2013 | 24.19 | 24.41 | 24.12 | 24.27 | 1,431,332 | -0.23(-0.93%) |
Jun 10, 2013 | 24.63 | 24.64 | 24.20 | 24.50 | 917,002 | -0.15(-0.62%) |
Jun 07, 2013 | 24.35 | 24.74 | 24.22 | 24.65 | 1,061,990 | +0.49(+2.03%) |
Jun 06, 2013 | 24.08 | 24.28 | 23.73 | 24.16 | 2,592,769 | -0.31(-1.28%) |
Jun 05, 2013 | 24.74 | 24.83 | 24.38 | 24.47 | 1,092,021 | -0.49(-1.96%) |
Jun 04, 2013 | 25.15 | 25.26 | 24.80 | 24.96 | 890,664 | -0.02(-0.07%) |