Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.42 | 25.42 | 23.86 | 24.30 | 22,516 | -1.20(-4.71%) |
Aug 29, 2013 | 24.88 | 25.55 | 24.87 | 25.50 | 23,280 | +0.93(+3.77%) |
Aug 28, 2013 | 24.65 | 24.85 | 24.35 | 24.58 | 16,604 | +0.23(+0.94%) |
Aug 27, 2013 | 25.42 | 25.64 | 24.29 | 24.35 | 53,363 | -1.28(-5.00%) |
Aug 26, 2013 | 25.25 | 26.20 | 25.17 | 25.63 | 30,958 | +0.07(+0.28%) |
Aug 23, 2013 | 26.11 | 26.11 | 24.99 | 25.56 | 17,300 | -0.70(-2.66%) |
Aug 22, 2013 | 25.91 | 26.31 | 25.58 | 26.25 | 13,016 | +0.40(+1.54%) |
Aug 21, 2013 | 26.84 | 26.86 | 25.77 | 25.86 | 15,310 | -1.00(-3.71%) |
Aug 20, 2013 | 25.87 | 27.00 | 25.84 | 26.85 | 62,361 | +1.08(+4.18%) |
Aug 19, 2013 | 25.80 | 26.19 | 25.59 | 25.78 | 18,072 | +0.04(+0.17%) |
Aug 16, 2013 | 25.57 | 25.81 | 25.24 | 25.73 | 29,562 | +0.03(+0.10%) |
Aug 15, 2013 | 26.70 | 27.04 | 25.57 | 25.71 | 24,152 | -1.25(-4.63%) |
Aug 14, 2013 | 27.21 | 27.24 | 26.75 | 26.96 | 26,034 | -0.27(-1.00%) |
Aug 13, 2013 | 27.08 | 27.45 | 27.08 | 27.23 | 19,229 | -0.01(-0.03%) |
Aug 12, 2013 | 27.04 | 27.40 | 26.01 | 27.24 | 34,884 | -0.25(-0.90%) |
Aug 09, 2013 | 26.08 | 28.28 | 25.69 | 27.48 | 89,678 | +1.41(+5.40%) |
Aug 08, 2013 | 25.50 | 26.09 | 24.63 | 26.08 | 19,228 | +0.15(+0.58%) |
Aug 07, 2013 | 26.69 | 26.77 | 25.88 | 25.93 | 20,445 | -0.87(-3.25%) |
Aug 06, 2013 | 27.17 | 27.17 | 26.61 | 26.80 | 14,378 | -0.20(-0.75%) |
Aug 05, 2013 | 26.28 | 27.18 | 26.28 | 27.00 | 38,223 | +0.77(+2.95%) |
Aug 02, 2013 | 25.73 | 26.45 | 25.65 | 26.23 | 29,411 | +0.33(+1.29%) |
Aug 01, 2013 | 25.27 | 25.99 | 25.27 | 25.89 | 28,666 | +0.71(+2.83%) |
Jul 31, 2013 | 25.10 | 25.47 | 25.07 | 25.18 | 17,886 | +0.06(+0.25%) |
Jul 30, 2013 | 25.30 | 25.30 | 24.62 | 25.12 | 10,867 | -0.04(-0.14%) |
Jul 29, 2013 | 25.36 | 25.74 | 24.92 | 25.15 | 9,248 | -0.29(-1.14%) |
Jul 26, 2013 | 26.12 | 26.12 | 25.35 | 25.44 | 11,321 | -0.88(-3.34%) |
Jul 25, 2013 | 25.60 | 26.42 | 25.46 | 26.32 | 27,386 | +0.55(+2.12%) |
Jul 24, 2013 | 26.36 | 26.36 | 25.61 | 25.78 | 14,470 | -0.78(-2.95%) |
Jul 23, 2013 | 26.71 | 26.71 | 26.43 | 26.56 | 16,858 | -0.16(-0.59%) |
Jul 22, 2013 | 26.45 | 26.76 | 26.38 | 26.72 | 25,361 | +0.35(+1.33%) |
Jul 19, 2013 | 26.03 | 26.44 | 25.77 | 26.37 | 37,452 | +0.33(+1.25%) |
Jul 18, 2013 | 25.84 | 26.15 | 25.40 | 26.04 | 16,153 | +0.25(+0.96%) |
Jul 17, 2013 | 26.43 | 26.43 | 25.69 | 25.79 | 15,755 | -0.48(-1.81%) |
Jul 16, 2013 | 26.50 | 26.59 | 26.16 | 26.27 | 24,166 | -0.29(-1.09%) |
Jul 15, 2013 | 26.21 | 26.73 | 26.21 | 26.56 | 36,679 | +0.48(+1.86%) |
Jul 12, 2013 | 26.74 | 26.91 | 25.80 | 26.08 | 26,425 | -0.76(-2.82%) |
Jul 11, 2013 | 26.92 | 27.06 | 26.49 | 26.83 | 32,872 | +0.10(+0.36%) |
Jul 10, 2013 | 26.16 | 26.77 | 26.04 | 26.74 | 42,416 | +0.55(+2.08%) |
Jul 09, 2013 | 25.80 | 26.29 | 25.60 | 26.19 | 51,744 | +0.59(+2.30%) |
Jul 08, 2013 | 25.50 | 25.72 | 25.23 | 25.60 | 42,464 | +0.11(+0.41%) |
Jul 05, 2013 | 25.54 | 25.54 | 25.12 | 25.50 | 24,699 | +0.28(+1.12%) |
Jul 03, 2013 | 24.67 | 25.30 | 24.41 | 25.21 | 27,371 | +0.55(+2.21%) |
Jul 02, 2013 | 24.65 | 24.87 | 24.46 | 24.67 | 54,640 | +0.04(+0.18%) |
Jul 01, 2013 | 24.43 | 24.92 | 24.22 | 24.62 | 69,324 | +0.31(+1.27%) |
Jun 28, 2013 | 25.06 | 25.12 | 24.29 | 24.32 | 86,853 | -0.87(-3.46%) |
Jun 27, 2013 | 25.42 | 25.74 | 25.11 | 25.19 | 32,060 | -0.22(-0.87%) |
Jun 26, 2013 | 26.14 | 26.25 | 25.38 | 25.41 | 38,671 | -0.48(-1.87%) |
Jun 25, 2013 | 25.75 | 26.09 | 25.54 | 25.89 | 57,929 | +0.26(+1.00%) |
Jun 24, 2013 | 25.65 | 25.87 | 25.43 | 25.64 | 81,259 | -0.18(-0.68%) |
Jun 21, 2013 | 26.17 | 26.26 | 25.50 | 25.81 | 125,796 | -0.13(-0.51%) |
Jun 20, 2013 | 26.27 | 26.54 | 25.80 | 25.94 | 63,312 | -0.49(-1.86%) |
Jun 19, 2013 | 27.70 | 27.70 | 26.34 | 26.44 | 77,464 | -1.16(-4.21%) |
Jun 18, 2013 | 26.52 | 27.77 | 26.52 | 27.60 | 109,574 | +1.06(+4.01%) |
Jun 17, 2013 | 26.39 | 26.60 | 26.29 | 26.53 | 124,981 | +0.38(+1.45%) |
Jun 14, 2013 | 25.63 | 26.38 | 25.59 | 26.16 | 89,043 | +0.56(+2.20%) |
Jun 13, 2013 | 25.43 | 25.91 | 25.43 | 25.59 | 81,448 | +0.17(+0.66%) |
Jun 12, 2013 | 25.67 | 25.83 | 25.31 | 25.43 | 49,848 | -0.37(-1.43%) |
Jun 11, 2013 | 25.57 | 26.14 | 25.36 | 25.79 | 25,409 | +0.04(+0.17%) |
Jun 10, 2013 | 25.64 | 25.90 | 25.60 | 25.75 | 25,241 | +0.13(+0.51%) |
Jun 07, 2013 | 25.77 | 25.96 | 25.13 | 25.62 | 30,160 | +0.04(+0.14%) |
Jun 06, 2013 | 25.06 | 25.60 | 24.96 | 25.58 | 37,184 | +0.47(+1.86%) |
Jun 05, 2013 | 25.39 | 25.48 | 25.04 | 25.12 | 51,423 | -0.25(-0.97%) |
Jun 04, 2013 | 25.51 | 25.78 | 24.98 | 25.36 | 58,558 | -0.06(-0.24%) |