Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.63 | 24.88 | 24.20 | 24.41 | 0 | -0.23(-0.95%) |
Aug 29, 2013 | 24.98 | 25.27 | 24.26 | 24.65 | 23,690 | -0.32(-1.28%) |
Aug 28, 2013 | 24.30 | 25.10 | 24.05 | 24.97 | 0 | +0.51(+2.07%) |
Aug 27, 2013 | 25.08 | 25.54 | 24.33 | 24.46 | 31,441 | -1.11(-4.33%) |
Aug 26, 2013 | 26.04 | 26.32 | 25.44 | 25.57 | 0 | -0.51(-1.94%) |
Aug 23, 2013 | 26.14 | 26.30 | 25.54 | 26.07 | 0 | -0.08(-0.32%) |
Aug 22, 2013 | 25.26 | 26.34 | 25.26 | 26.16 | 18,969 | +1.02(+4.07%) |
Aug 21, 2013 | 25.89 | 25.89 | 24.74 | 25.14 | 0 | -0.71(-2.76%) |
Aug 20, 2013 | 25.91 | 26.48 | 25.69 | 25.85 | 24,952 | +0.12(+0.47%) |
Aug 19, 2013 | 26.21 | 26.53 | 25.55 | 25.73 | 31,972 | -0.32(-1.23%) |
Aug 16, 2013 | 25.87 | 26.51 | 25.75 | 26.05 | 0 | +0.05(+0.18%) |
Aug 15, 2013 | 25.92 | 26.44 | 25.67 | 26.00 | 28,963 | -0.44(-1.67%) |
Aug 14, 2013 | 26.29 | 26.63 | 26.13 | 26.44 | 60,330 | +0.15(+0.57%) |
Aug 13, 2013 | 26.97 | 26.97 | 26.04 | 26.29 | 43,792 | -0.64(-2.37%) |
Aug 12, 2013 | 26.06 | 27.68 | 25.38 | 26.93 | 112,407 | +0.21(+0.77%) |
Aug 09, 2013 | 24.07 | 27.12 | 23.91 | 26.72 | 154,310 | +2.28(+9.34%) |
Aug 08, 2013 | 25.76 | 26.42 | 24.18 | 24.44 | 123,486 | -1.09(-4.27%) |
Aug 07, 2013 | 25.56 | 25.98 | 25.11 | 25.53 | 44,539 | -0.10(-0.40%) |
Aug 06, 2013 | 26.42 | 26.42 | 25.44 | 25.63 | 51,622 | -0.80(-3.02%) |
Aug 05, 2013 | 26.40 | 26.48 | 26.18 | 26.43 | 39,309 | +0.02(+0.07%) |
Aug 02, 2013 | 26.18 | 26.50 | 26.15 | 26.41 | 30,809 | +0.15(+0.57%) |
Aug 01, 2013 | 26.53 | 26.58 | 26.20 | 26.26 | 32,480 | +0.11(+0.43%) |
Jul 31, 2013 | 26.44 | 26.75 | 26.13 | 26.15 | 0 | -0.25(-0.96%) |
Jul 30, 2013 | 26.54 | 26.79 | 26.19 | 26.40 | 0 | +0.07(+0.25%) |
Jul 29, 2013 | 26.71 | 26.76 | 25.91 | 26.34 | 0 | -0.38(-1.41%) |
Jul 26, 2013 | 26.40 | 26.80 | 26.40 | 26.71 | 0 | +0.03(+0.11%) |
Jul 25, 2013 | 26.52 | 26.86 | 26.39 | 26.68 | 0 | +0.23(+0.89%) |
Jul 24, 2013 | 26.78 | 26.85 | 26.36 | 26.45 | 0 | -0.21(-0.77%) |
Jul 23, 2013 | 26.57 | 26.79 | 26.45 | 26.66 | 0 | +0.28(+1.07%) |
Jul 22, 2013 | 26.46 | 26.98 | 25.43 | 26.37 | 0 | +0.96(+3.77%) |
Jul 19, 2013 | 25.23 | 25.48 | 24.88 | 25.42 | 0 | +0.09(+0.37%) |
Jul 18, 2013 | 25.16 | 25.69 | 25.04 | 25.32 | 0 | +0.02(+0.07%) |
Jul 17, 2013 | 25.58 | 25.95 | 25.16 | 25.30 | 158,771 | -0.13(-0.52%) |
Jul 16, 2013 | 25.56 | 25.63 | 25.19 | 25.44 | 0 | +0.12(+0.48%) |
Jul 15, 2013 | 25.60 | 25.63 | 25.19 | 25.31 | 0 | -0.06(-0.22%) |
Jul 12, 2013 | 25.54 | 25.70 | 25.23 | 25.37 | 0 | -0.14(-0.55%) |
Jul 11, 2013 | 24.88 | 25.73 | 24.87 | 25.51 | 0 | +0.96(+3.90%) |
Jul 10, 2013 | 24.39 | 24.88 | 24.37 | 24.55 | 0 | +0.25(+1.04%) |
Jul 09, 2013 | 23.78 | 24.43 | 23.69 | 24.30 | 0 | +0.61(+2.58%) |
Jul 08, 2013 | 24.18 | 24.42 | 23.61 | 23.69 | 85,852 | -0.30(-1.25%) |
Jul 05, 2013 | 23.60 | 24.41 | 23.47 | 23.99 | 0 | +0.47(+2.00%) |
Jul 03, 2013 | 23.29 | 23.56 | 23.18 | 23.52 | 0 | +0.07(+0.28%) |
Jul 02, 2013 | 23.40 | 23.63 | 22.96 | 23.45 | 0 | +0.18(+0.77%) |
Jul 01, 2013 | 23.22 | 23.78 | 23.11 | 23.28 | 0 | +0.27(+1.18%) |
Jun 28, 2013 | 22.76 | 23.31 | 22.60 | 23.00 | 246,822 | +0.08(+0.37%) |
Jun 27, 2013 | 22.62 | 23.05 | 22.62 | 22.92 | 0 | +0.41(+1.84%) |
Jun 26, 2013 | 22.39 | 22.81 | 22.10 | 22.51 | 0 | +0.23(+1.01%) |
Jun 25, 2013 | 21.63 | 22.39 | 21.49 | 22.28 | 0 | +0.63(+2.91%) |
Jun 24, 2013 | 22.40 | 22.75 | 21.40 | 21.65 | 0 | -1.22(-5.34%) |
Jun 21, 2013 | 23.00 | 23.04 | 22.64 | 22.87 | 137,055 | -0.07(-0.31%) |
Jun 20, 2013 | 23.29 | 23.45 | 22.86 | 22.94 | 0 | -0.77(-3.27%) |
Jun 19, 2013 | 23.62 | 23.83 | 23.37 | 23.72 | 0 | -0.11(-0.47%) |
Jun 18, 2013 | 23.50 | 24.16 | 23.43 | 23.83 | 0 | +0.32(+1.36%) |
Jun 17, 2013 | 23.45 | 23.64 | 23.29 | 23.51 | 0 | +0.41(+1.79%) |
Jun 14, 2013 | 23.48 | 23.60 | 22.92 | 23.10 | 0 | -0.55(-2.34%) |
Jun 13, 2013 | 22.83 | 23.75 | 22.65 | 23.65 | 58,940 | +0.74(+3.24%) |
Jun 12, 2013 | 23.50 | 23.57 | 22.76 | 22.91 | 54,183 | -0.30(-1.29%) |
Jun 11, 2013 | 23.47 | 23.87 | 23.07 | 23.21 | 70,310 | -0.68(-2.83%) |
Jun 10, 2013 | 24.31 | 24.31 | 23.77 | 23.89 | 0 | -0.25(-1.05%) |
Jun 07, 2013 | 24.24 | 24.34 | 23.50 | 24.14 | 0 | -0.03(-0.12%) |
Jun 06, 2013 | 23.80 | 24.28 | 23.29 | 24.17 | 68,170 | +0.47(+1.98%) |
Jun 05, 2013 | 24.52 | 24.54 | 23.61 | 23.70 | 0 | -0.91(-3.70%) |
Jun 04, 2013 | 24.25 | 24.67 | 23.95 | 24.61 | 0 | +0.30(+1.24%) |