Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.34 | 24.34 | 24.05 | 24.17 | 0 | -0.16(-0.65%) |
Aug 29, 2013 | 24.30 | 24.33 | 24.30 | 24.33 | 0 | -0.00(-0.00%) |
Aug 28, 2013 | 24.41 | 24.42 | 24.28 | 24.33 | 0 | -0.08(-0.33%) |
Aug 27, 2013 | 24.23 | 24.52 | 24.23 | 24.41 | 0 | -0.37(-1.51%) |
Aug 26, 2013 | 24.75 | 24.79 | 24.72 | 24.79 | 0 | +0.08(+0.32%) |
Aug 23, 2013 | 25.42 | 25.42 | 24.70 | 24.71 | 0 | -0.27(-1.08%) |
Aug 22, 2013 | 24.91 | 24.98 | 24.52 | 24.98 | 0 | +0.03(+0.13%) |
Aug 21, 2013 | 24.71 | 25.07 | 24.69 | 24.95 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 25.28 | 25.28 | 24.95 | 24.95 | 0 | -0.06(-0.25%) |
Aug 19, 2013 | 25.21 | 25.21 | 25.01 | 25.01 | 0 | -0.32(-1.25%) |
Aug 16, 2013 | 25.30 | 25.33 | 25.30 | 25.33 | 0 | +0.14(+0.57%) |
Aug 15, 2013 | 24.94 | 25.18 | 24.93 | 25.18 | 3,783 | -0.25(-1.00%) |
Aug 14, 2013 | 25.44 | 25.44 | 25.44 | 25.44 | 0 | +0.29(+1.14%) |
Aug 13, 2013 | 24.99 | 25.22 | 24.99 | 25.15 | 1,519 | +0.21(+0.86%) |
Aug 12, 2013 | 25.23 | 25.23 | 24.93 | 24.94 | 2,148 | -0.52(-2.03%) |
Aug 09, 2013 | 25.48 | 25.55 | 25.45 | 25.45 | 1,937 | +0.00(+0.01%) |
Aug 08, 2013 | 25.69 | 25.69 | 25.45 | 25.45 | 2,246 | +0.07(+0.28%) |
Aug 07, 2013 | 25.53 | 25.53 | 25.26 | 25.38 | 3,314 | -0.24(-0.93%) |
Aug 06, 2013 | 25.70 | 25.70 | 25.52 | 25.62 | 18,761 | -0.02(-0.09%) |
Aug 05, 2013 | 25.61 | 25.66 | 25.58 | 25.64 | 5,514 | +0.14(+0.53%) |
Aug 02, 2013 | 25.53 | 25.55 | 25.51 | 25.51 | 1,286 | -0.03(-0.13%) |
Aug 01, 2013 | 25.53 | 25.54 | 25.50 | 25.54 | 377 | +0.56(+2.22%) |
Jul 31, 2013 | 24.94 | 24.99 | 24.94 | 24.99 | 0 | -0.13(-0.54%) |
Jul 30, 2013 | 25.10 | 25.12 | 25.03 | 25.12 | 0 | +0.10(+0.38%) |
Jul 29, 2013 | 25.00 | 25.03 | 25.00 | 25.03 | 0 | -0.22(-0.88%) |
Jul 26, 2013 | 25.28 | 25.28 | 25.25 | 25.25 | 0 | -0.06(-0.25%) |
Jul 25, 2013 | 25.10 | 25.31 | 25.04 | 25.31 | 0 | +0.29(+1.14%) |
Jul 24, 2013 | 25.24 | 25.24 | 25.03 | 25.03 | 0 | -0.45(-1.78%) |
Jul 23, 2013 | 25.15 | 25.48 | 25.09 | 25.48 | 0 | +0.23(+0.92%) |
Jul 22, 2013 | 25.30 | 25.59 | 25.15 | 25.25 | 0 | +0.07(+0.28%) |
Jul 19, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.08(+0.32%) |
Jul 18, 2013 | 24.86 | 25.10 | 24.86 | 25.10 | 0 | +0.03(+0.13%) |
Jul 17, 2013 | 25.03 | 25.06 | 24.88 | 25.06 | 4,764 | -0.04(-0.16%) |
Jul 16, 2013 | 25.27 | 25.27 | 24.92 | 25.10 | 0 | -0.04(-0.16%) |
Jul 15, 2013 | 24.91 | 25.14 | 24.91 | 25.14 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.63(+2.56%) |
Jul 10, 2013 | 24.31 | 24.51 | 24.51 | 24.51 | 4,783 | +0.44(+1.85%) |
Jul 08, 2013 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.01(-0.03%) |
Jul 05, 2013 | 23.56 | 24.64 | 23.56 | 24.07 | 0 | +0.56(+2.36%) |
Jul 03, 2013 | 23.71 | 23.92 | 23.52 | 23.52 | 0 | -0.32(-1.33%) |
Jul 02, 2013 | 23.40 | 24.02 | 23.40 | 23.83 | 0 | +0.44(+1.87%) |
Jul 01, 2013 | 23.64 | 23.80 | 23.40 | 23.40 | 0 | -0.18(-0.77%) |
Jun 28, 2013 | 23.58 | 23.75 | 23.58 | 23.58 | 12,335 | -0.15(-0.64%) |
Jun 26, 2013 | 23.75 | 23.75 | 23.65 | 23.73 | 0 | +0.33(+1.43%) |
Jun 25, 2013 | 23.29 | 23.40 | 23.12 | 23.40 | 0 | +0.14(+0.59%) |
Jun 24, 2013 | 22.99 | 23.26 | 22.58 | 23.26 | 0 | -0.62(-2.60%) |
Jun 21, 2013 | 23.54 | 23.92 | 23.50 | 23.88 | 7,332 | -0.26(-1.09%) |
Jun 20, 2013 | 24.10 | 24.27 | 23.88 | 24.14 | 0 | -0.71(-2.87%) |
Jun 19, 2013 | 24.95 | 25.10 | 24.86 | 24.86 | 0 | -0.22(-0.87%) |
Jun 18, 2013 | 24.93 | 25.07 | 24.81 | 25.07 | 0 | +0.42(+1.70%) |
Jun 17, 2013 | 25.05 | 25.06 | 24.65 | 24.65 | 0 | -0.07(-0.28%) |
Jun 14, 2013 | 24.61 | 25.20 | 24.61 | 24.72 | 0 | +0.14(+0.58%) |
Jun 13, 2013 | 24.48 | 24.58 | 24.28 | 24.58 | 14,743 | -0.06(-0.23%) |
Jun 12, 2013 | 24.69 | 24.69 | 24.54 | 24.64 | 10,881 | +0.09(+0.35%) |
Jun 11, 2013 | 24.66 | 24.69 | 24.44 | 24.55 | 0 | -0.44(-1.77%) |
Jun 10, 2013 | 24.83 | 24.99 | 24.76 | 24.99 | 0 | +0.11(+0.44%) |
Jun 07, 2013 | 24.77 | 25.16 | 24.77 | 24.89 | 0 | -0.02(-0.06%) |
Jun 06, 2013 | 24.95 | 25.01 | 24.76 | 24.90 | 0 | +0.05(+0.22%) |
Jun 05, 2013 | 24.99 | 25.08 | 24.82 | 24.85 | 0 | -0.34(-1.35%) |
Jun 04, 2013 | 25.26 | 25.26 | 25.18 | 25.19 | 0 | -0.01(-0.04%) |