Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.45 | 23.58 | 23.05 | 23.09 | 140,682 | -0.41(-1.73%) |
Aug 29, 2013 | 23.42 | 23.68 | 23.20 | 23.50 | 170,175 | +0.01(+0.03%) |
Aug 28, 2013 | 23.37 | 23.74 | 23.29 | 23.49 | 97,009 | +0.01(+0.03%) |
Aug 27, 2013 | 23.79 | 23.92 | 23.28 | 23.48 | 130,163 | -0.73(-3.02%) |
Aug 26, 2013 | 24.79 | 25.19 | 24.10 | 24.22 | 242,317 | -0.62(-2.48%) |
Aug 23, 2013 | 24.05 | 24.97 | 23.63 | 24.83 | 176,595 | +0.80(+3.33%) |
Aug 22, 2013 | 23.64 | 24.17 | 23.48 | 24.03 | 125,912 | +0.40(+1.69%) |
Aug 21, 2013 | 23.45 | 23.80 | 23.35 | 23.63 | 180,382 | -0.02(-0.10%) |
Aug 20, 2013 | 23.29 | 23.85 | 23.10 | 23.65 | 155,987 | +0.40(+1.72%) |
Aug 19, 2013 | 23.45 | 23.58 | 23.08 | 23.25 | 189,532 | -0.17(-0.72%) |
Aug 16, 2013 | 23.35 | 24.03 | 23.15 | 23.42 | 244,487 | -0.07(-0.29%) |
Aug 15, 2013 | 24.21 | 24.21 | 23.23 | 23.49 | 227,112 | -1.12(-4.53%) |
Aug 14, 2013 | 25.44 | 25.44 | 24.55 | 24.61 | 209,045 | -0.80(-3.15%) |
Aug 13, 2013 | 25.51 | 25.52 | 24.94 | 25.41 | 214,267 | -0.01(-0.03%) |
Aug 12, 2013 | 25.80 | 26.15 | 25.19 | 25.42 | 125,548 | -0.52(-2.02%) |
Aug 09, 2013 | 24.78 | 27.69 | 24.67 | 25.94 | 707,132 | +1.15(+4.66%) |
Aug 08, 2013 | 24.45 | 24.88 | 24.19 | 24.78 | 173,348 | +0.54(+2.22%) |
Aug 07, 2013 | 24.64 | 24.82 | 24.22 | 24.25 | 208,094 | -0.41(-1.65%) |
Aug 06, 2013 | 25.54 | 25.59 | 24.35 | 24.65 | 184,607 | -0.96(-3.75%) |
Aug 05, 2013 | 25.47 | 25.71 | 25.28 | 25.62 | 410,959 | +0.14(+0.54%) |
Aug 02, 2013 | 25.47 | 25.67 | 25.29 | 25.48 | 169,826 | -0.08(-0.33%) |
Aug 01, 2013 | 25.66 | 25.76 | 25.28 | 25.56 | 210,571 | +0.27(+1.06%) |
Jul 31, 2013 | 25.98 | 25.99 | 25.28 | 25.29 | 148,136 | -0.57(-2.20%) |
Jul 30, 2013 | 25.83 | 25.97 | 25.55 | 25.86 | 153,660 | -0.13(-0.50%) |
Jul 29, 2013 | 25.79 | 26.11 | 25.65 | 25.99 | 128,053 | +0.12(+0.45%) |
Jul 26, 2013 | 25.76 | 26.02 | 25.65 | 25.88 | 103,899 | -0.18(-0.68%) |
Jul 25, 2013 | 25.64 | 26.16 | 25.59 | 26.05 | 280,917 | +0.28(+1.07%) |
Jul 24, 2013 | 26.23 | 26.25 | 25.63 | 25.78 | 230,119 | -0.38(-1.47%) |
Jul 23, 2013 | 26.52 | 26.75 | 26.08 | 26.16 | 225,681 | -0.19(-0.73%) |
Jul 22, 2013 | 25.93 | 26.79 | 25.92 | 26.35 | 409,695 | +0.44(+1.69%) |
Jul 19, 2013 | 25.32 | 26.12 | 25.28 | 25.92 | 172,824 | +0.65(+2.56%) |
Jul 18, 2013 | 24.73 | 25.38 | 24.58 | 25.27 | 143,335 | +0.74(+3.01%) |
Jul 17, 2013 | 24.20 | 24.58 | 24.17 | 24.53 | 171,130 | +0.38(+1.56%) |
Jul 16, 2013 | 24.28 | 24.47 | 23.82 | 24.15 | 129,270 | -0.15(-0.60%) |
Jul 15, 2013 | 24.15 | 24.60 | 24.12 | 24.30 | 184,033 | +0.08(+0.32%) |
Jul 12, 2013 | 24.83 | 24.92 | 23.77 | 24.22 | 298,036 | -0.58(-2.36%) |
Jul 11, 2013 | 25.15 | 25.56 | 24.45 | 24.81 | 214,916 | -0.28(-1.10%) |
Jul 10, 2013 | 23.44 | 25.97 | 23.38 | 25.08 | 491,544 | +0.45(+1.84%) |
Jul 09, 2013 | 24.61 | 24.79 | 24.20 | 24.63 | 383,680 | +0.22(+0.88%) |
Jul 08, 2013 | 23.95 | 24.51 | 23.79 | 24.42 | 91,070 | +0.60(+2.52%) |
Jul 05, 2013 | 23.46 | 23.84 | 23.22 | 23.82 | 84,006 | +0.69(+2.99%) |
Jul 03, 2013 | 23.01 | 23.32 | 22.91 | 23.12 | 58,173 | -0.08(-0.36%) |
Jul 02, 2013 | 23.52 | 23.52 | 22.72 | 23.21 | 163,889 | -0.38(-1.63%) |
Jul 01, 2013 | 23.47 | 23.92 | 23.38 | 23.59 | 187,677 | +0.20(+0.85%) |
Jun 28, 2013 | 24.13 | 24.35 | 23.34 | 23.39 | 272,403 | -0.89(-3.67%) |
Jun 27, 2013 | 24.33 | 24.48 | 24.03 | 24.28 | 89,687 | +0.22(+0.93%) |
Jun 26, 2013 | 23.71 | 24.25 | 23.60 | 24.06 | 138,992 | +0.63(+2.69%) |
Jun 25, 2013 | 23.50 | 23.56 | 22.98 | 23.43 | 189,278 | +0.14(+0.59%) |
Jun 24, 2013 | 23.89 | 23.89 | 22.87 | 23.29 | 213,081 | -1.08(-4.45%) |
Jun 21, 2013 | 24.69 | 24.72 | 23.81 | 24.38 | 288,113 | -0.24(-0.97%) |
Jun 20, 2013 | 24.89 | 24.91 | 24.35 | 24.62 | 234,119 | -0.71(-2.79%) |
Jun 19, 2013 | 25.48 | 25.64 | 25.17 | 25.32 | 76,339 | -0.15(-0.57%) |
Jun 18, 2013 | 25.22 | 25.57 | 25.12 | 25.47 | 99,000 | +0.31(+1.22%) |
Jun 17, 2013 | 25.31 | 25.31 | 25.07 | 25.16 | 135,037 | +0.15(+0.58%) |
Jun 14, 2013 | 25.37 | 25.46 | 24.98 | 25.02 | 186,244 | -0.56(-2.20%) |
Jun 13, 2013 | 24.92 | 25.68 | 24.79 | 25.58 | 48,856 | +0.65(+2.62%) |
Jun 12, 2013 | 25.65 | 25.73 | 24.78 | 24.92 | 136,813 | -0.48(-1.88%) |
Jun 11, 2013 | 25.69 | 25.81 | 25.35 | 25.40 | 117,418 | -0.79(-3.02%) |
Jun 10, 2013 | 26.05 | 26.26 | 25.87 | 26.19 | 53,237 | +0.15(+0.59%) |
Jun 07, 2013 | 26.20 | 26.40 | 25.77 | 26.04 | 80,723 | +0.05(+0.18%) |
Jun 06, 2013 | 25.44 | 26.00 | 25.13 | 25.99 | 117,483 | +0.60(+2.36%) |
Jun 05, 2013 | 25.61 | 25.83 | 25.33 | 25.39 | 167,151 | -0.29(-1.14%) |
Jun 04, 2013 | 25.85 | 26.15 | 25.58 | 25.68 | 203,145 | -0.13(-0.51%) |