Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.09 | 24.09 | 24.02 | 24.02 | 0 | -0.12(-0.50%) |
Aug 29, 2013 | 24.13 | 24.20 | 24.11 | 24.14 | 0 | +0.02(+0.10%) |
Aug 28, 2013 | 23.98 | 24.11 | 23.98 | 24.11 | 0 | +0.05(+0.20%) |
Aug 27, 2013 | 24.17 | 24.17 | 24.05 | 24.06 | 0 | -0.32(-1.33%) |
Aug 26, 2013 | 24.45 | 24.53 | 24.38 | 24.39 | 0 | -0.05(-0.22%) |
Aug 23, 2013 | 24.35 | 24.44 | 24.35 | 24.44 | 0 | +0.03(+0.12%) |
Aug 22, 2013 | 24.31 | 24.45 | 24.15 | 24.41 | 0 | +0.09(+0.37%) |
Aug 21, 2013 | 24.31 | 24.37 | 24.28 | 24.32 | 0 | -0.15(-0.63%) |
Aug 20, 2013 | 24.34 | 24.49 | 24.27 | 24.48 | 0 | +0.12(+0.49%) |
Aug 19, 2013 | 24.38 | 24.42 | 24.36 | 24.36 | 0 | -0.04(-0.17%) |
Aug 16, 2013 | 24.45 | 24.49 | 24.40 | 24.40 | 0 | -0.06(-0.27%) |
Aug 15, 2013 | 24.72 | 24.72 | 24.46 | 24.46 | 1,971 | -0.39(-1.59%) |
Aug 14, 2013 | 24.93 | 24.93 | 24.84 | 24.86 | 0 | -0.16(-0.63%) |
Aug 13, 2013 | 24.98 | 25.07 | 24.93 | 25.01 | 29,744 | +0.08(+0.31%) |
Aug 12, 2013 | 24.92 | 24.98 | 24.92 | 24.94 | 2,138 | -0.06(-0.24%) |
Aug 09, 2013 | 25.06 | 25.10 | 24.99 | 25.00 | 5,331 | -0.12(-0.48%) |
Aug 08, 2013 | 25.01 | 25.12 | 24.99 | 25.12 | 2,504 | +0.12(+0.49%) |
Aug 07, 2013 | 25.04 | 25.04 | 24.94 | 25.00 | 8,852 | -0.08(-0.32%) |
Aug 06, 2013 | 25.09 | 25.10 | 25.06 | 25.08 | 6,405 | -0.10(-0.39%) |
Aug 05, 2013 | 25.16 | 25.18 | 25.12 | 25.18 | 4,233 | +0.03(+0.13%) |
Aug 02, 2013 | 25.09 | 25.14 | 25.06 | 25.14 | 6,897 | -0.03(-0.12%) |
Aug 01, 2013 | 25.05 | 25.18 | 25.05 | 25.17 | 3,151 | +0.31(+1.26%) |
Jul 31, 2013 | 25.00 | 25.01 | 24.86 | 24.86 | 0 | +0.02(+0.09%) |
Jul 30, 2013 | 24.91 | 24.91 | 24.78 | 24.84 | 0 | +0.04(+0.14%) |
Jul 29, 2013 | 24.75 | 24.83 | 24.75 | 24.80 | 0 | -0.03(-0.13%) |
Jul 26, 2013 | 24.72 | 24.84 | 24.62 | 24.84 | 0 | +0.07(+0.26%) |
Jul 25, 2013 | 24.69 | 24.79 | 24.65 | 24.77 | 0 | +0.07(+0.30%) |
Jul 24, 2013 | 24.76 | 24.77 | 24.69 | 24.70 | 0 | -0.12(-0.50%) |
Jul 23, 2013 | 24.77 | 24.82 | 24.77 | 24.82 | 0 | -0.03(-0.11%) |
Jul 22, 2013 | 24.82 | 24.88 | 24.80 | 24.85 | 0 | +0.05(+0.19%) |
Jul 19, 2013 | 24.79 | 24.80 | 24.73 | 24.80 | 0 | -0.05(-0.18%) |
Jul 18, 2013 | 24.82 | 24.90 | 24.81 | 24.84 | 0 | +0.12(+0.48%) |
Jul 17, 2013 | 24.77 | 24.81 | 24.70 | 24.73 | 6,197 | +0.05(+0.21%) |
Jul 16, 2013 | 24.80 | 24.80 | 24.66 | 24.67 | 0 | -0.09(-0.38%) |
Jul 15, 2013 | 24.74 | 24.77 | 24.74 | 24.77 | 0 | +0.04(+0.15%) |
Jul 12, 2013 | 24.70 | 24.73 | 24.64 | 24.73 | 0 | +0.06(+0.24%) |
Jul 11, 2013 | 24.60 | 24.67 | 24.56 | 24.67 | 0 | +0.32(+1.30%) |
Jul 10, 2013 | 24.30 | 24.36 | 24.26 | 24.36 | 0 | +0.06(+0.23%) |
Jul 09, 2013 | 24.25 | 24.30 | 24.23 | 24.30 | 0 | +0.17(+0.71%) |
Jul 08, 2013 | 24.06 | 24.22 | 24.06 | 24.13 | 0 | +0.26(+1.10%) |
Jul 05, 2013 | 23.75 | 23.97 | 23.74 | 23.87 | 0 | +0.07(+0.29%) |
Jul 03, 2013 | 23.64 | 23.80 | 23.61 | 23.80 | 0 | +0.15(+0.65%) |
Jul 02, 2013 | 23.82 | 23.84 | 23.63 | 23.64 | 0 | -0.17(-0.72%) |
Jul 01, 2013 | 22.92 | 23.96 | 22.79 | 23.81 | 0 | +0.11(+0.48%) |
Jun 28, 2013 | 23.77 | 23.80 | 23.63 | 23.70 | 19,028 | -0.16(-0.68%) |
Jun 27, 2013 | 23.88 | 23.90 | 23.82 | 23.86 | 0 | +0.17(+0.72%) |
Jun 26, 2013 | 23.93 | 23.93 | 20.29 | 23.69 | 0 | +0.18(+0.76%) |
Jun 25, 2013 | 23.46 | 23.51 | 23.31 | 23.51 | 0 | +0.21(+0.91%) |
Jun 24, 2013 | 23.25 | 23.45 | 23.25 | 23.30 | 0 | -0.29(-1.24%) |
Jun 21, 2013 | 23.59 | 23.59 | 23.35 | 23.59 | 101,901 | +0.11(+0.48%) |
Jun 20, 2013 | 23.90 | 23.90 | 23.45 | 23.48 | 0 | -0.60(-2.50%) |
Jun 19, 2013 | 24.36 | 24.42 | 24.08 | 24.08 | 0 | -0.31(-1.29%) |
Jun 18, 2013 | 24.27 | 24.43 | 24.27 | 24.40 | 0 | +0.18(+0.74%) |
Jun 17, 2013 | 24.26 | 24.32 | 24.13 | 24.22 | 0 | +0.12(+0.51%) |
Jun 14, 2013 | 24.11 | 24.18 | 24.02 | 24.09 | 0 | -0.03(-0.14%) |
Jun 13, 2013 | 23.78 | 24.13 | 23.72 | 24.13 | 17,605 | +0.28(+1.16%) |
Jun 12, 2013 | 24.08 | 24.22 | 23.85 | 23.85 | 10,484 | -0.17(-0.71%) |
Jun 11, 2013 | 23.97 | 24.18 | 23.90 | 24.02 | 13,850 | -0.10(-0.40%) |
Jun 10, 2013 | 24.23 | 24.23 | 24.12 | 24.12 | 0 | -0.02(-0.07%) |
Jun 07, 2013 | 23.15 | 24.15 | 23.15 | 24.14 | 0 | +0.39(+1.64%) |
Jun 06, 2013 | 23.68 | 23.75 | 23.56 | 23.75 | 0 | +0.08(+0.35%) |
Jun 05, 2013 | 23.89 | 23.89 | 23.67 | 23.67 | 0 | -0.40(-1.66%) |
Jun 04, 2013 | 24.17 | 24.23 | 23.90 | 24.06 | 0 | +0.02(+0.10%) |