Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.82 | 24.54 | 23.69 | 23.75 | 158,340 | -0.02(-0.08%) |
Aug 29, 2013 | 23.52 | 23.79 | 23.49 | 23.77 | 6,156 | +0.15(+0.65%) |
Aug 28, 2013 | 23.65 | 23.65 | 23.61 | 23.62 | 7,296 | -0.13(-0.56%) |
Aug 27, 2013 | 23.59 | 23.79 | 23.59 | 23.75 | 4,367 | +0.25(+1.05%) |
Aug 26, 2013 | 23.55 | 23.55 | 23.46 | 23.51 | 7,141 | +0.09(+0.40%) |
Aug 23, 2013 | 23.12 | 23.60 | 23.11 | 23.41 | 113,139 | +0.23(+0.97%) |
Aug 22, 2013 | 22.99 | 23.19 | 22.99 | 23.19 | 26,080 | +0.20(+0.85%) |
Aug 21, 2013 | 23.10 | 23.21 | 22.90 | 22.99 | 84,775 | -0.20(-0.86%) |
Aug 20, 2013 | 23.21 | 23.24 | 23.12 | 23.19 | 51,173 | +0.15(+0.65%) |
Aug 19, 2013 | 23.18 | 23.28 | 23.00 | 23.04 | 31,136 | -0.16(-0.69%) |
Aug 16, 2013 | 23.36 | 23.36 | 23.10 | 23.20 | 205,551 | -0.11(-0.48%) |
Aug 15, 2013 | 23.35 | 23.45 | 23.30 | 23.31 | 25,856 | -0.29(-1.23%) |
Aug 14, 2013 | 23.55 | 23.61 | 23.55 | 23.60 | 108,058 | +0.04(+0.18%) |
Aug 13, 2013 | 23.60 | 23.61 | 23.53 | 23.56 | 93,081 | -0.55(-2.27%) |
Aug 12, 2013 | 24.12 | 24.12 | 24.11 | 24.11 | 8,603 | +0.11(+0.46%) |
Aug 09, 2013 | 23.90 | 24.00 | 23.90 | 24.00 | 90,897 | +0.02(+0.09%) |
Aug 08, 2013 | 23.98 | 24.07 | 23.98 | 23.98 | 29,538 | +0.07(+0.30%) |
Aug 07, 2013 | 23.82 | 23.91 | 23.80 | 23.91 | 6,673 | +0.18(+0.76%) |
Aug 06, 2013 | 23.64 | 23.73 | 23.63 | 23.73 | 7,105 | +0.04(+0.16%) |
Aug 05, 2013 | 23.79 | 23.79 | 23.68 | 23.69 | 4,108 | -0.14(-0.60%) |
Aug 02, 2013 | 23.51 | 23.84 | 23.50 | 23.83 | 38,958 | +0.21(+0.88%) |
Aug 01, 2013 | 23.82 | 23.82 | 23.55 | 23.62 | 19,710 | -0.43(-1.78%) |
Jul 31, 2013 | 23.72 | 24.05 | 23.72 | 24.05 | 10,360 | +0.13(+0.53%) |
Jul 30, 2013 | 24.04 | 24.05 | 23.92 | 23.93 | 2,820 | +0.01(+0.04%) |
Jul 29, 2013 | 24.05 | 24.05 | 23.92 | 23.92 | 2,432 | -0.18(-0.75%) |
Jul 26, 2013 | 24.09 | 24.13 | 24.01 | 24.10 | 15,306 | +0.07(+0.29%) |
Jul 25, 2013 | 23.94 | 24.03 | 23.92 | 24.03 | 18,502 | +0.03(+0.11%) |
Jul 24, 2013 | 24.03 | 24.05 | 23.94 | 24.00 | 81,582 | -0.25(-1.05%) |
Jul 23, 2013 | 24.28 | 24.28 | 24.26 | 24.26 | 1,580 | -0.10(-0.40%) |
Jul 22, 2013 | 24.39 | 24.42 | 24.33 | 24.35 | 7,363 | +0.02(+0.09%) |
Jul 19, 2013 | 24.18 | 24.33 | 24.18 | 24.33 | 141,661 | +0.28(+1.16%) |
Jul 18, 2013 | 24.24 | 24.24 | 24.05 | 24.05 | 45,621 | -0.23(-0.93%) |
Jul 17, 2013 | 24.36 | 24.38 | 24.27 | 24.28 | 6,364 | +0.06(+0.26%) |
Jul 16, 2013 | 24.17 | 24.26 | 24.17 | 24.22 | 17,742 | +0.09(+0.38%) |
Jul 15, 2013 | 24.06 | 24.12 | 24.06 | 24.12 | 6,868 | +0.18(+0.73%) |
Jul 12, 2013 | 24.06 | 24.16 | 23.95 | 23.95 | 70,590 | -0.10(-0.40%) |
Jul 11, 2013 | 23.96 | 24.06 | 23.91 | 24.04 | 13,277 | +0.26(+1.10%) |
Jul 10, 2013 | 23.94 | 23.94 | 23.76 | 23.78 | 114,993 | -0.15(-0.64%) |
Jul 09, 2013 | 23.96 | 23.98 | 23.91 | 23.94 | 15,021 | -0.02(-0.10%) |
Jul 08, 2013 | 23.88 | 23.96 | 23.87 | 23.96 | 60,262 | +0.24(+1.03%) |
Jul 05, 2013 | 24.02 | 24.02 | 23.72 | 23.72 | 15,220 | -0.81(-3.30%) |
Jul 03, 2013 | 24.52 | 24.57 | 24.52 | 24.53 | 13,537 | -0.09(-0.35%) |
Jul 02, 2013 | 24.57 | 24.62 | 24.57 | 24.61 | 3,279 | +0.03(+0.12%) |
Jul 01, 2013 | 24.41 | 24.58 | 24.39 | 24.58 | 3,198 | +0.16(+0.67%) |
Jun 28, 2013 | 24.28 | 24.48 | 24.28 | 24.42 | 12,249 | +0.29(+1.19%) |
Jun 26, 2013 | 24.24 | 24.24 | 24.08 | 24.13 | 28,305 | +0.13(+0.54%) |
Jun 25, 2013 | 24.21 | 24.21 | 24.00 | 24.00 | 121,769 | -0.20(-0.82%) |
Jun 24, 2013 | 24.02 | 24.31 | 24.02 | 24.20 | 48,634 | +0.06(+0.25%) |
Jun 21, 2013 | 24.45 | 24.52 | 24.11 | 24.14 | 56,711 | -0.38(-1.55%) |
Jun 20, 2013 | 24.58 | 24.71 | 24.33 | 24.52 | 23,253 | -0.52(-2.10%) |
Jun 19, 2013 | 25.19 | 25.23 | 24.88 | 25.04 | 18,988 | -0.10(-0.41%) |
Jun 18, 2013 | 25.12 | 25.20 | 25.08 | 25.15 | 7,246 | -0.00(-0.02%) |
Jun 17, 2013 | 25.36 | 25.36 | 25.12 | 25.15 | 38,623 | -0.14(-0.56%) |
Jun 14, 2013 | 25.32 | 25.42 | 25.29 | 25.29 | 20,470 | +0.02(+0.09%) |
Jun 13, 2013 | 25.20 | 25.29 | 25.09 | 25.27 | 56,437 | +0.30(+1.19%) |
Jun 12, 2013 | 25.12 | 25.16 | 24.97 | 24.97 | 46,571 | -0.25(-0.98%) |
Jun 11, 2013 | 24.96 | 25.22 | 24.93 | 25.22 | 91,338 | +0.24(+0.98%) |
Jun 10, 2013 | 24.99 | 25.12 | 24.94 | 24.97 | 134,862 | -0.14(-0.58%) |
Jun 07, 2013 | 25.34 | 25.35 | 25.12 | 25.12 | 89,241 | -0.38(-1.49%) |
Jun 06, 2013 | 25.56 | 25.86 | 25.40 | 25.50 | 176,384 | -0.01(-0.05%) |
Jun 05, 2013 | 25.42 | 25.56 | 25.42 | 25.51 | 304,247 | +0.26(+1.04%) |
Jun 04, 2013 | 25.32 | 25.36 | 25.24 | 25.25 | 10,031 | -0.21(-0.82%) |