Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.84 | 24.87 | 24.24 | 24.32 | 142,060 | -0.56(-2.25%) |
Aug 29, 2013 | 24.65 | 24.98 | 24.42 | 24.88 | 310,353 | +0.25(+1.02%) |
Aug 28, 2013 | 24.72 | 24.87 | 24.44 | 24.63 | 186,197 | -0.16(-0.65%) |
Aug 27, 2013 | 25.43 | 25.67 | 24.71 | 24.79 | 283,536 | -1.01(-3.91%) |
Aug 26, 2013 | 25.74 | 26.06 | 25.41 | 25.80 | 116,785 | +0.04(+0.16%) |
Aug 23, 2013 | 26.16 | 26.29 | 25.73 | 25.76 | 129,614 | -0.24(-0.92%) |
Aug 22, 2013 | 25.90 | 26.21 | 25.90 | 26.00 | 106,546 | +0.14(+0.54%) |
Aug 21, 2013 | 26.27 | 26.34 | 25.73 | 25.86 | 102,835 | -0.49(-1.86%) |
Aug 20, 2013 | 26.32 | 26.59 | 26.26 | 26.35 | 154,129 | +0.12(+0.46%) |
Aug 19, 2013 | 26.87 | 26.87 | 26.22 | 26.23 | 81,478 | -0.71(-2.64%) |
Aug 16, 2013 | 26.38 | 27.02 | 26.36 | 26.94 | 278,960 | +0.54(+2.05%) |
Aug 15, 2013 | 26.51 | 26.71 | 26.26 | 26.40 | 280,051 | -0.47(-1.75%) |
Aug 14, 2013 | 27.35 | 27.52 | 26.86 | 26.87 | 286,943 | -0.55(-2.01%) |
Aug 13, 2013 | 27.44 | 27.52 | 27.10 | 27.42 | 86,797 | -0.08(-0.29%) |
Aug 12, 2013 | 26.82 | 27.54 | 26.75 | 27.50 | 137,658 | +0.55(+2.04%) |
Aug 09, 2013 | 26.97 | 27.55 | 26.62 | 26.95 | 263,203 | -0.05(-0.19%) |
Aug 08, 2013 | 27.15 | 27.24 | 26.85 | 27.00 | 173,681 | +0.14(+0.52%) |
Aug 07, 2013 | 27.27 | 27.28 | 26.84 | 26.86 | 129,445 | -0.52(-1.90%) |
Aug 06, 2013 | 27.52 | 27.76 | 27.13 | 27.38 | 152,173 | -0.28(-1.01%) |
Aug 05, 2013 | 27.00 | 27.66 | 26.76 | 27.66 | 162,044 | +0.65(+2.41%) |
Aug 02, 2013 | 26.84 | 27.05 | 26.72 | 27.01 | 384,080 | +0.00(+0.00%) |
Aug 01, 2013 | 26.80 | 27.13 | 26.74 | 27.01 | 223,467 | +0.31(+1.16%) |
Jul 31, 2013 | 26.59 | 26.86 | 26.50 | 26.70 | 446,572 | +0.16(+0.60%) |
Jul 30, 2013 | 26.39 | 26.57 | 26.28 | 26.54 | 195,570 | +0.25(+0.95%) |
Jul 29, 2013 | 26.48 | 26.65 | 26.14 | 26.29 | 308,446 | -0.24(-0.90%) |
Jul 26, 2013 | 26.15 | 27.07 | 26.15 | 26.53 | 390,868 | +0.34(+1.30%) |
Jul 25, 2013 | 24.94 | 26.60 | 24.76 | 26.19 | 1,088,460 | +2.47(+10.41%) |
Jul 24, 2013 | 24.58 | 24.58 | 23.61 | 23.72 | 262,402 | -0.58(-2.39%) |
Jul 23, 2013 | 24.01 | 24.33 | 24.01 | 24.30 | 207,095 | +0.31(+1.29%) |
Jul 22, 2013 | 23.91 | 24.04 | 23.72 | 23.99 | 262,799 | +0.12(+0.50%) |
Jul 19, 2013 | 23.81 | 24.01 | 23.64 | 23.87 | 201,753 | +0.09(+0.38%) |
Jul 18, 2013 | 23.42 | 23.80 | 23.24 | 23.78 | 84,805 | +0.43(+1.84%) |
Jul 17, 2013 | 23.23 | 23.37 | 23.08 | 23.35 | 103,523 | +0.25(+1.08%) |
Jul 16, 2013 | 23.22 | 23.30 | 23.00 | 23.10 | 88,982 | -0.19(-0.82%) |
Jul 15, 2013 | 23.52 | 23.61 | 23.16 | 23.29 | 153,949 | -0.15(-0.64%) |
Jul 12, 2013 | 23.33 | 23.65 | 23.30 | 23.44 | 72,125 | +0.11(+0.47%) |
Jul 11, 2013 | 23.16 | 23.37 | 23.04 | 23.33 | 172,895 | +0.45(+1.97%) |
Jul 10, 2013 | 22.74 | 22.97 | 22.63 | 22.88 | 97,127 | +0.09(+0.39%) |
Jul 09, 2013 | 22.53 | 22.88 | 22.37 | 22.79 | 154,506 | +0.42(+1.88%) |
Jul 08, 2013 | 22.28 | 22.54 | 22.28 | 22.37 | 103,792 | +0.13(+0.58%) |
Jul 05, 2013 | 22.04 | 22.25 | 21.79 | 22.24 | 120,314 | +0.52(+2.39%) |
Jul 03, 2013 | 20.99 | 21.77 | 20.35 | 21.72 | 133,386 | -0.07(-0.32%) |
Jul 02, 2013 | 21.64 | 21.87 | 21.47 | 21.79 | 221,047 | +0.09(+0.41%) |
Jul 01, 2013 | 21.29 | 22.15 | 21.15 | 21.70 | 347,568 | +0.65(+3.09%) |
Jun 28, 2013 | 21.25 | 21.31 | 21.05 | 21.05 | 557,435 | -0.11(-0.52%) |
Jun 26, 2013 | 21.47 | 21.47 | 21.06 | 21.16 | 259,389 | -0.08(-0.38%) |
Jun 25, 2013 | 21.40 | 21.52 | 21.21 | 21.24 | 199,232 | +0.07(+0.33%) |
Jun 24, 2013 | 21.58 | 21.61 | 21.10 | 21.17 | 253,353 | -0.70(-3.20%) |
Jun 21, 2013 | 22.00 | 22.00 | 21.10 | 21.87 | 415,715 | -0.02(-0.09%) |
Jun 20, 2013 | 22.61 | 22.61 | 21.77 | 21.89 | 196,013 | -1.03(-4.49%) |
Jun 19, 2013 | 23.82 | 23.82 | 22.65 | 22.92 | 228,642 | -0.88(-3.70%) |
Jun 18, 2013 | 23.22 | 23.82 | 23.18 | 23.80 | 145,785 | +0.64(+2.76%) |
Jun 17, 2013 | 23.21 | 23.51 | 22.97 | 23.16 | 133,173 | +0.21(+0.92%) |
Jun 14, 2013 | 23.13 | 23.26 | 22.79 | 22.95 | 109,320 | -0.16(-0.69%) |
Jun 13, 2013 | 22.53 | 23.22 | 22.53 | 23.11 | 158,696 | +0.62(+2.76%) |
Jun 12, 2013 | 22.80 | 22.80 | 22.22 | 22.49 | 222,163 | -0.10(-0.44%) |
Jun 11, 2013 | 22.91 | 23.11 | 22.46 | 22.59 | 179,976 | -0.57(-2.46%) |
Jun 10, 2013 | 22.98 | 23.23 | 22.77 | 23.16 | 162,982 | +0.20(+0.87%) |
Jun 07, 2013 | 22.87 | 23.29 | 22.66 | 22.96 | 135,268 | +0.31(+1.37%) |
Jun 06, 2013 | 22.22 | 22.66 | 22.02 | 22.65 | 293,162 | +0.37(+1.66%) |
Jun 05, 2013 | 22.91 | 22.91 | 22.01 | 22.28 | 264,395 | -0.68(-2.96%) |
Jun 04, 2013 | 23.35 | 23.51 | 22.88 | 22.96 | 216,604 | -0.41(-1.75%) |