Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 25.02 | 25.03 | 24.57 | 24.62 | 0 | -0.33(-1.32%) |
Aug 29, 2013 | 24.61 | 25.06 | 24.58 | 24.94 | 2,702,429 | +0.19(+0.78%) |
Aug 28, 2013 | 24.84 | 25.02 | 24.75 | 24.75 | 2,653,605 | +0.01(+0.03%) |
Aug 27, 2013 | 24.90 | 25.12 | 24.72 | 24.74 | 4,670,663 | -0.52(-2.07%) |
Aug 26, 2013 | 25.38 | 25.46 | 25.24 | 25.26 | 1,541,766 | -0.19(-0.73%) |
Aug 23, 2013 | 25.39 | 25.60 | 25.33 | 25.45 | 0 | +0.10(+0.40%) |
Aug 22, 2013 | 25.04 | 25.38 | 25.01 | 25.35 | 2,463,105 | +0.28(+1.11%) |
Aug 21, 2013 | 25.31 | 25.40 | 24.98 | 25.07 | 0 | -0.26(-1.03%) |
Aug 20, 2013 | 25.34 | 25.42 | 25.19 | 25.33 | 3,248,505 | +0.07(+0.27%) |
Aug 19, 2013 | 25.41 | 25.56 | 25.21 | 25.26 | 4,268,649 | -0.23(-0.90%) |
Aug 16, 2013 | 25.82 | 25.87 | 25.49 | 25.49 | 0 | -0.37(-1.44%) |
Aug 15, 2013 | 25.93 | 26.02 | 25.72 | 25.87 | 3,730,460 | -0.23(-0.86%) |
Aug 14, 2013 | 26.07 | 26.23 | 25.91 | 26.09 | 2,752,713 | +0.02(+0.06%) |
Aug 13, 2013 | 26.11 | 26.23 | 25.87 | 26.07 | 2,538,106 | +0.10(+0.39%) |
Aug 12, 2013 | 25.77 | 26.12 | 25.69 | 25.97 | 2,230,405 | +0.12(+0.45%) |
Aug 09, 2013 | 25.66 | 25.93 | 25.64 | 25.86 | 2,463,747 | +0.09(+0.36%) |
Aug 08, 2013 | 25.77 | 25.91 | 25.53 | 25.77 | 3,441,699 | +0.23(+0.88%) |
Aug 07, 2013 | 25.65 | 25.78 | 25.41 | 25.54 | 2,999,174 | -0.11(-0.42%) |
Aug 06, 2013 | 25.51 | 25.69 | 25.40 | 25.65 | 3,989,489 | +0.10(+0.39%) |
Aug 05, 2013 | 25.39 | 25.58 | 25.23 | 25.55 | 2,358,035 | +0.18(+0.72%) |
Aug 02, 2013 | 25.17 | 25.41 | 25.12 | 25.36 | 3,127,292 | +0.23(+0.90%) |
Aug 01, 2013 | 25.12 | 25.21 | 24.87 | 25.14 | 3,654,352 | +0.32(+1.28%) |
Jul 31, 2013 | 25.01 | 25.05 | 24.76 | 24.82 | 4,198,808 | -0.03(-0.10%) |
Jul 30, 2013 | 25.02 | 25.02 | 24.74 | 24.85 | 0 | +0.03(+0.10%) |
Jul 29, 2013 | 24.74 | 24.90 | 24.66 | 24.82 | 0 | +0.05(+0.20%) |
Jul 26, 2013 | 24.69 | 24.81 | 24.42 | 24.77 | 0 | -0.03(-0.13%) |
Jul 25, 2013 | 25.01 | 25.16 | 24.46 | 24.81 | 0 | -0.13(-0.54%) |
Jul 24, 2013 | 24.96 | 25.29 | 24.87 | 24.94 | 0 | +0.10(+0.40%) |
Jul 23, 2013 | 25.01 | 25.02 | 24.79 | 24.84 | 0 | -0.11(-0.43%) |
Jul 22, 2013 | 24.76 | 25.01 | 24.69 | 24.95 | 0 | +0.20(+0.81%) |
Jul 19, 2013 | 24.98 | 24.98 | 24.61 | 24.75 | 2,703,439 | -0.08(-0.30%) |
Jul 18, 2013 | 24.59 | 24.89 | 24.51 | 24.82 | 0 | +0.25(+1.04%) |
Jul 17, 2013 | 24.56 | 24.64 | 24.43 | 24.57 | 3,684,601 | +0.05(+0.22%) |
Jul 16, 2013 | 24.75 | 24.80 | 24.50 | 24.51 | 0 | -0.18(-0.71%) |
Jul 15, 2013 | 24.96 | 25.04 | 24.66 | 24.69 | 0 | -0.28(-1.14%) |
Jul 12, 2013 | 24.95 | 25.01 | 24.82 | 24.97 | 0 | +0.13(+0.54%) |
Jul 11, 2013 | 24.52 | 24.87 | 24.29 | 24.84 | 0 | +0.43(+1.78%) |
Jul 10, 2013 | 24.29 | 24.44 | 24.22 | 24.40 | 0 | +0.14(+0.58%) |
Jul 09, 2013 | 24.20 | 24.35 | 23.99 | 24.26 | 0 | +0.28(+1.15%) |
Jul 08, 2013 | 23.87 | 24.07 | 23.78 | 23.99 | 0 | +0.40(+1.70%) |
Jul 05, 2013 | 23.59 | 23.60 | 23.39 | 23.59 | 0 | +0.18(+0.75%) |
Jul 03, 2013 | 23.16 | 23.54 | 23.16 | 23.41 | 0 | +0.06(+0.25%) |
Jul 02, 2013 | 23.51 | 23.72 | 23.17 | 23.35 | 0 | -0.21(-0.89%) |
Jul 01, 2013 | 24.20 | 24.20 | 23.53 | 23.56 | 0 | -0.33(-1.36%) |
Jun 28, 2013 | 23.84 | 24.00 | 23.70 | 23.89 | 9,729,007 | -0.15(-0.62%) |
Jun 27, 2013 | 23.11 | 24.14 | 23.05 | 24.04 | 0 | +1.06(+4.61%) |
Jun 26, 2013 | 22.86 | 23.11 | 22.86 | 22.98 | 0 | +0.20(+0.88%) |
Jun 25, 2013 | 23.00 | 23.01 | 22.65 | 22.78 | 0 | +0.04(+0.18%) |
Jun 24, 2013 | 22.85 | 23.07 | 22.71 | 22.74 | 0 | -0.23(-1.02%) |
Jun 21, 2013 | 23.15 | 23.18 | 22.74 | 22.97 | 6,745,442 | -0.09(-0.40%) |
Jun 20, 2013 | 23.35 | 23.41 | 23.04 | 23.06 | 0 | -0.48(-2.06%) |
Jun 19, 2013 | 23.95 | 23.95 | 23.51 | 23.54 | 0 | -0.35(-1.48%) |
Jun 18, 2013 | 23.85 | 23.96 | 23.68 | 23.90 | 2,882,153 | +0.04(+0.16%) |
Jun 17, 2013 | 23.70 | 23.98 | 23.66 | 23.86 | 0 | +0.28(+1.17%) |
Jun 14, 2013 | 23.76 | 23.91 | 23.49 | 23.59 | 0 | -0.23(-0.95%) |
Jun 13, 2013 | 23.62 | 23.95 | 23.47 | 23.81 | 5,612,912 | +0.23(+0.99%) |
Jun 12, 2013 | 24.11 | 24.13 | 23.54 | 23.58 | 5,069,339 | -0.30(-1.26%) |
Jun 11, 2013 | 24.18 | 24.35 | 23.86 | 23.88 | 4,459,504 | -0.52(-2.12%) |
Jun 10, 2013 | 24.41 | 24.47 | 24.28 | 24.40 | 0 | +0.08(+0.31%) |
Jun 07, 2013 | 23.49 | 24.90 | 23.49 | 24.32 | 0 | +0.96(+4.11%) |
Jun 06, 2013 | 22.76 | 23.37 | 22.62 | 23.36 | 6,308,303 | +0.59(+2.60%) |
Jun 05, 2013 | 23.06 | 23.06 | 22.66 | 22.77 | 0 | -0.28(-1.20%) |
Jun 04, 2013 | 22.88 | 23.11 | 22.75 | 23.04 | 0 | +0.23(+0.99%) |