Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.80 | 26.04 | 25.48 | 25.59 | 174,759 | -0.23(-0.89%) |
Aug 29, 2013 | 25.86 | 26.16 | 25.63 | 25.82 | 168,156 | -0.04(-0.15%) |
Aug 28, 2013 | 26.08 | 26.18 | 25.80 | 25.86 | 233,224 | -0.07(-0.28%) |
Aug 27, 2013 | 25.58 | 26.19 | 25.55 | 25.93 | 355,597 | +0.34(+1.32%) |
Aug 26, 2013 | 25.49 | 25.82 | 25.48 | 25.59 | 175,263 | -0.04(-0.18%) |
Aug 23, 2013 | 25.36 | 25.70 | 25.18 | 25.64 | 183,260 | +0.31(+1.21%) |
Aug 22, 2013 | 24.97 | 25.41 | 24.88 | 25.33 | 135,014 | +0.36(+1.43%) |
Aug 21, 2013 | 25.30 | 25.33 | 24.91 | 24.98 | 127,354 | -0.30(-1.17%) |
Aug 20, 2013 | 25.21 | 25.47 | 25.03 | 25.27 | 215,307 | +0.03(+0.12%) |
Aug 19, 2013 | 25.47 | 25.63 | 25.24 | 25.24 | 181,335 | -0.21(-0.81%) |
Aug 16, 2013 | 25.44 | 25.65 | 25.27 | 25.45 | 186,583 | -0.13(-0.49%) |
Aug 15, 2013 | 25.45 | 25.70 | 25.37 | 25.57 | 238,686 | +0.13(+0.49%) |
Aug 14, 2013 | 25.19 | 25.60 | 25.19 | 25.45 | 214,730 | +0.19(+0.77%) |
Aug 13, 2013 | 25.55 | 25.58 | 25.21 | 25.25 | 218,360 | -0.22(-0.86%) |
Aug 12, 2013 | 25.30 | 25.70 | 25.30 | 25.47 | 235,717 | +0.18(+0.72%) |
Aug 09, 2013 | 24.75 | 25.60 | 24.59 | 25.29 | 596,980 | +0.30(+1.21%) |
Aug 08, 2013 | 26.60 | 26.63 | 24.74 | 24.99 | 1,279,895 | -1.64(-6.16%) |
Aug 07, 2013 | 26.85 | 26.94 | 26.53 | 26.63 | 339,972 | -0.29(-1.08%) |
Aug 06, 2013 | 26.97 | 26.97 | 26.54 | 26.92 | 393,179 | -0.04(-0.17%) |
Aug 05, 2013 | 26.94 | 27.04 | 26.79 | 26.96 | 190,130 | -0.02(-0.06%) |
Aug 02, 2013 | 27.12 | 27.17 | 26.89 | 26.98 | 225,434 | -0.03(-0.12%) |
Aug 01, 2013 | 27.02 | 27.17 | 26.93 | 27.01 | 193,400 | +0.09(+0.32%) |
Jul 31, 2013 | 26.97 | 27.16 | 26.84 | 26.92 | 194,598 | -0.12(-0.45%) |
Jul 30, 2013 | 27.12 | 27.18 | 26.75 | 27.05 | 260,880 | -0.16(-0.58%) |
Jul 29, 2013 | 27.27 | 27.56 | 27.02 | 27.21 | 179,854 | -0.07(-0.27%) |
Jul 26, 2013 | 27.01 | 27.39 | 26.97 | 27.28 | 188,342 | +0.16(+0.57%) |
Jul 25, 2013 | 26.97 | 27.23 | 26.87 | 27.12 | 184,328 | +0.12(+0.43%) |
Jul 24, 2013 | 27.25 | 27.25 | 26.80 | 27.01 | 290,132 | -0.28(-1.04%) |
Jul 23, 2013 | 27.36 | 27.57 | 27.25 | 27.29 | 280,603 | +0.09(+0.34%) |
Jul 22, 2013 | 27.07 | 27.35 | 26.77 | 27.20 | 442,920 | +0.22(+0.83%) |
Jul 19, 2013 | 26.64 | 27.24 | 26.61 | 26.97 | 342,298 | +0.19(+0.69%) |
Jul 18, 2013 | 27.35 | 27.41 | 26.58 | 26.79 | 615,140 | -0.67(-2.43%) |
Jul 17, 2013 | 27.27 | 27.84 | 27.27 | 27.46 | 616,742 | +0.42(+1.54%) |
Jul 16, 2013 | 26.23 | 27.06 | 26.23 | 27.04 | 752,827 | +0.81(+3.07%) |
Jul 15, 2013 | 27.83 | 27.91 | 25.85 | 26.23 | 1,932,754 | -1.79(-6.37%) |
Jul 12, 2013 | 28.59 | 28.59 | 27.87 | 28.02 | 441,589 | -0.46(-1.63%) |
Jul 11, 2013 | 28.80 | 28.90 | 28.26 | 28.48 | 393,536 | +0.07(+0.25%) |
Jul 10, 2013 | 28.58 | 28.74 | 28.16 | 28.42 | 498,921 | -0.10(-0.34%) |
Jul 09, 2013 | 28.73 | 28.75 | 28.14 | 28.51 | 401,923 | -0.07(-0.24%) |
Jul 08, 2013 | 28.33 | 28.79 | 28.33 | 28.58 | 418,816 | +0.21(+0.72%) |
Jul 05, 2013 | 28.51 | 28.71 | 27.84 | 28.37 | 536,230 | -0.19(-0.68%) |
Jul 03, 2013 | 28.43 | 28.69 | 28.32 | 28.57 | 177,784 | -0.01(-0.03%) |
Jul 02, 2013 | 28.51 | 28.70 | 28.43 | 28.58 | 323,548 | +0.20(+0.70%) |
Jul 01, 2013 | 28.22 | 28.55 | 28.22 | 28.38 | 337,605 | +0.16(+0.57%) |
Jun 28, 2013 | 28.08 | 28.38 | 27.86 | 28.22 | 470,980 | +0.19(+0.67%) |
Jun 27, 2013 | 28.12 | 28.45 | 27.99 | 28.03 | 452,092 | -0.01(-0.03%) |
Jun 26, 2013 | 27.95 | 28.20 | 27.90 | 28.04 | 351,178 | +0.29(+1.06%) |
Jun 25, 2013 | 27.61 | 27.88 | 27.56 | 27.74 | 254,010 | +0.20(+0.72%) |
Jun 24, 2013 | 27.40 | 27.68 | 27.26 | 27.54 | 727,034 | -0.23(-0.81%) |
Jun 21, 2013 | 28.04 | 28.15 | 27.69 | 27.77 | 393,898 | +0.02(+0.07%) |
Jun 20, 2013 | 27.84 | 28.35 | 27.57 | 27.75 | 701,162 | -0.46(-1.64%) |
Jun 19, 2013 | 27.84 | 28.49 | 27.84 | 28.21 | 1,009,947 | +0.45(+1.60%) |
Jun 18, 2013 | 27.64 | 27.84 | 27.52 | 27.77 | 403,554 | +0.20(+0.73%) |
Jun 17, 2013 | 27.11 | 27.68 | 27.07 | 27.57 | 628,352 | +0.64(+2.40%) |
Jun 14, 2013 | 26.90 | 27.01 | 26.75 | 26.92 | 171,247 | -0.08(-0.30%) |
Jun 13, 2013 | 26.82 | 27.21 | 26.46 | 27.00 | 520,590 | +0.12(+0.44%) |
Jun 12, 2013 | 26.83 | 27.15 | 26.82 | 26.89 | 264,061 | +0.10(+0.36%) |
Jun 11, 2013 | 27.26 | 27.33 | 26.58 | 26.79 | 583,707 | -0.65(-2.38%) |
Jun 10, 2013 | 27.47 | 27.75 | 27.39 | 27.44 | 509,300 | +0.16(+0.60%) |
Jun 07, 2013 | 26.97 | 27.44 | 26.96 | 27.28 | 461,243 | +0.33(+1.21%) |
Jun 06, 2013 | 26.70 | 26.99 | 26.63 | 26.95 | 306,376 | +0.33(+1.22%) |
Jun 05, 2013 | 26.69 | 26.90 | 26.61 | 26.63 | 387,146 | -0.04(-0.16%) |
Jun 04, 2013 | 26.37 | 26.81 | 26.37 | 26.67 | 445,797 | +0.31(+1.18%) |