Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.87 | 24.95 | 24.40 | 24.48 | 206,467 | -0.45(-1.80%) |
Aug 29, 2013 | 24.92 | 25.12 | 24.82 | 24.93 | 115,431 | +0.04(+0.18%) |
Aug 28, 2013 | 24.64 | 25.15 | 24.62 | 24.89 | 207,096 | +0.07(+0.27%) |
Aug 27, 2013 | 25.12 | 25.14 | 24.69 | 24.82 | 299,890 | -0.49(-1.92%) |
Aug 26, 2013 | 25.57 | 25.67 | 25.28 | 25.31 | 77,735 | -0.26(-1.01%) |
Aug 23, 2013 | 25.54 | 25.58 | 25.22 | 25.57 | 105,751 | +0.04(+0.14%) |
Aug 22, 2013 | 25.21 | 25.56 | 25.21 | 25.53 | 113,396 | +0.45(+1.79%) |
Aug 21, 2013 | 25.29 | 25.40 | 24.94 | 25.08 | 135,670 | -0.27(-1.05%) |
Aug 20, 2013 | 24.84 | 25.40 | 24.84 | 25.35 | 179,066 | +0.48(+1.93%) |
Aug 19, 2013 | 25.01 | 25.14 | 24.87 | 24.87 | 122,871 | -0.13(-0.53%) |
Aug 16, 2013 | 24.85 | 25.36 | 24.85 | 25.00 | 203,608 | +0.01(+0.06%) |
Aug 15, 2013 | 24.93 | 25.13 | 24.90 | 24.98 | 143,604 | -0.23(-0.91%) |
Aug 14, 2013 | 25.24 | 25.41 | 25.15 | 25.21 | 118,648 | +0.04(+0.18%) |
Aug 13, 2013 | 25.23 | 25.28 | 24.86 | 25.17 | 73,948 | +0.01(+0.06%) |
Aug 12, 2013 | 24.95 | 25.19 | 24.95 | 25.15 | 120,801 | +0.05(+0.21%) |
Aug 09, 2013 | 25.23 | 25.23 | 24.98 | 25.10 | 244,837 | -0.06(-0.23%) |
Aug 08, 2013 | 25.09 | 25.26 | 24.93 | 25.16 | 164,901 | +0.15(+0.59%) |
Aug 07, 2013 | 25.19 | 25.19 | 24.87 | 25.01 | 161,230 | -0.21(-0.82%) |
Aug 06, 2013 | 25.46 | 25.56 | 25.14 | 25.22 | 328,209 | -0.29(-1.13%) |
Aug 05, 2013 | 25.16 | 25.51 | 25.08 | 25.51 | 171,717 | +0.36(+1.44%) |
Aug 02, 2013 | 25.03 | 25.22 | 24.82 | 25.15 | 152,376 | +0.00(+0.00%) |
Aug 01, 2013 | 24.98 | 25.22 | 24.89 | 25.15 | 234,100 | +0.44(+1.79%) |
Jul 31, 2013 | 24.67 | 25.02 | 24.57 | 24.70 | 203,676 | +0.14(+0.57%) |
Jul 30, 2013 | 24.49 | 24.77 | 24.37 | 24.56 | 206,382 | +0.20(+0.82%) |
Jul 29, 2013 | 24.45 | 24.54 | 24.19 | 24.37 | 198,795 | -0.07(-0.30%) |
Jul 26, 2013 | 24.47 | 24.83 | 24.31 | 24.44 | 135,671 | -0.21(-0.87%) |
Jul 25, 2013 | 24.12 | 24.75 | 24.03 | 24.65 | 306,558 | +0.15(+0.60%) |
Jul 24, 2013 | 24.62 | 24.83 | 24.31 | 24.51 | 187,540 | -0.12(-0.48%) |
Jul 23, 2013 | 24.50 | 24.77 | 24.25 | 24.62 | 194,792 | +0.14(+0.57%) |
Jul 22, 2013 | 24.15 | 24.67 | 24.15 | 24.48 | 105,729 | +0.14(+0.57%) |
Jul 19, 2013 | 24.21 | 24.37 | 24.11 | 24.34 | 110,749 | +0.13(+0.52%) |
Jul 18, 2013 | 24.11 | 24.39 | 24.03 | 24.22 | 240,312 | +0.24(+1.01%) |
Jul 17, 2013 | 23.87 | 24.16 | 23.82 | 23.98 | 89,353 | +0.10(+0.43%) |
Jul 16, 2013 | 24.03 | 24.04 | 23.47 | 23.87 | 166,360 | -0.13(-0.55%) |
Jul 15, 2013 | 23.78 | 24.05 | 23.71 | 24.00 | 117,958 | +0.31(+1.31%) |
Jul 12, 2013 | 23.42 | 23.75 | 23.41 | 23.70 | 136,455 | +0.27(+1.16%) |
Jul 11, 2013 | 24.09 | 24.12 | 23.42 | 23.42 | 167,542 | -0.40(-1.67%) |
Jul 10, 2013 | 24.00 | 24.00 | 23.65 | 23.82 | 188,530 | -0.13(-0.55%) |
Jul 09, 2013 | 23.98 | 23.97 | 23.82 | 23.95 | 240,208 | +0.08(+0.34%) |
Jul 08, 2013 | 24.09 | 24.09 | 23.82 | 23.87 | 190,800 | -0.18(-0.77%) |
Jul 05, 2013 | 23.59 | 24.06 | 23.43 | 24.06 | 285,488 | +0.76(+3.26%) |
Jul 03, 2013 | 23.13 | 23.37 | 22.90 | 23.30 | 87,682 | +0.10(+0.44%) |
Jul 02, 2013 | 22.88 | 23.36 | 22.83 | 23.19 | 182,374 | +0.27(+1.19%) |
Jul 01, 2013 | 22.89 | 23.20 | 22.74 | 22.92 | 245,163 | +0.20(+0.88%) |
Jun 28, 2013 | 22.55 | 22.77 | 22.47 | 22.72 | 337,751 | +0.18(+0.82%) |
Jun 27, 2013 | 22.44 | 22.57 | 22.27 | 22.54 | 216,029 | +0.28(+1.26%) |
Jun 26, 2013 | 22.42 | 22.59 | 22.14 | 22.26 | 254,625 | +0.08(+0.37%) |
Jun 25, 2013 | 21.89 | 22.30 | 21.67 | 22.18 | 254,139 | +0.43(+2.00%) |
Jun 24, 2013 | 21.65 | 21.89 | 21.60 | 21.74 | 183,602 | -0.08(-0.37%) |
Jun 21, 2013 | 21.54 | 21.87 | 21.43 | 21.82 | 437,225 | +0.35(+1.61%) |
Jun 20, 2013 | 21.21 | 21.71 | 21.16 | 21.48 | 228,620 | +0.01(+0.03%) |
Jun 19, 2013 | 21.63 | 21.68 | 21.32 | 21.47 | 86,440 | -0.13(-0.61%) |
Jun 18, 2013 | 21.31 | 21.71 | 21.27 | 21.60 | 128,678 | +0.32(+1.52%) |
Jun 17, 2013 | 21.38 | 21.43 | 21.12 | 21.28 | 98,842 | +0.13(+0.63%) |
Jun 14, 2013 | 21.63 | 21.67 | 21.11 | 21.15 | 106,334 | -0.47(-2.18%) |
Jun 13, 2013 | 21.23 | 21.63 | 21.14 | 21.62 | 168,093 | +0.41(+1.91%) |
Jun 12, 2013 | 21.68 | 21.68 | 21.18 | 21.21 | 194,785 | -0.22(-1.03%) |
Jun 11, 2013 | 21.57 | 21.67 | 21.37 | 21.43 | 149,398 | -0.37(-1.71%) |
Jun 10, 2013 | 21.71 | 21.83 | 21.54 | 21.81 | 162,597 | +0.20(+0.95%) |
Jun 07, 2013 | 21.54 | 21.71 | 21.40 | 21.60 | 137,581 | +0.18(+0.82%) |
Jun 06, 2013 | 21.36 | 21.46 | 21.11 | 21.43 | 210,736 | +0.14(+0.65%) |
Jun 05, 2013 | 21.55 | 21.58 | 21.28 | 21.29 | 193,754 | -0.26(-1.22%) |
Jun 04, 2013 | 21.70 | 21.86 | 21.39 | 21.55 | 181,704 | -0.15(-0.71%) |