Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.46 | 23.55 | 22.45 | 22.82 | 278,908 | -0.72(-3.04%) |
Aug 29, 2013 | 23.45 | 23.61 | 23.41 | 23.53 | 116,971 | +0.06(+0.26%) |
Aug 28, 2013 | 23.55 | 23.74 | 23.40 | 23.47 | 91,652 | -0.11(-0.49%) |
Aug 27, 2013 | 24.10 | 24.10 | 23.59 | 23.59 | 133,592 | -0.80(-3.26%) |
Aug 26, 2013 | 24.32 | 24.56 | 24.12 | 24.38 | 130,730 | +0.04(+0.18%) |
Aug 23, 2013 | 24.41 | 24.52 | 24.05 | 24.34 | 171,617 | -0.05(-0.22%) |
Aug 22, 2013 | 24.28 | 24.54 | 24.05 | 24.39 | 131,547 | +0.16(+0.66%) |
Aug 21, 2013 | 24.50 | 24.58 | 24.23 | 24.23 | 111,316 | -0.39(-1.58%) |
Aug 20, 2013 | 24.35 | 24.65 | 24.21 | 24.62 | 182,595 | +0.28(+1.16%) |
Aug 19, 2013 | 24.46 | 24.57 | 24.27 | 24.34 | 127,636 | -0.19(-0.76%) |
Aug 16, 2013 | 24.39 | 24.60 | 24.30 | 24.52 | 195,590 | -0.02(-0.07%) |
Aug 15, 2013 | 24.67 | 24.75 | 24.40 | 24.54 | 252,821 | -0.42(-1.66%) |
Aug 14, 2013 | 25.01 | 25.16 | 24.88 | 24.95 | 188,891 | -0.12(-0.49%) |
Aug 13, 2013 | 25.18 | 25.18 | 24.73 | 25.08 | 194,582 | -0.07(-0.28%) |
Aug 12, 2013 | 24.50 | 25.18 | 24.39 | 25.15 | 285,598 | +0.55(+2.23%) |
Aug 09, 2013 | 24.57 | 24.71 | 24.45 | 24.60 | 186,426 | -0.06(-0.25%) |
Aug 08, 2013 | 24.42 | 24.72 | 24.35 | 24.66 | 259,693 | +0.44(+1.82%) |
Aug 07, 2013 | 24.20 | 24.33 | 23.87 | 24.22 | 161,474 | -0.12(-0.51%) |
Aug 06, 2013 | 24.42 | 24.42 | 24.04 | 24.35 | 145,964 | -0.18(-0.72%) |
Aug 05, 2013 | 24.29 | 24.52 | 24.05 | 24.52 | 190,412 | +0.17(+0.69%) |
Aug 02, 2013 | 24.18 | 24.42 | 23.99 | 24.35 | 171,495 | +0.13(+0.55%) |
Aug 01, 2013 | 23.87 | 24.31 | 23.81 | 24.22 | 426,947 | +0.61(+2.58%) |
Jul 31, 2013 | 23.30 | 23.89 | 23.23 | 23.61 | 207,239 | +0.34(+1.48%) |
Jul 30, 2013 | 23.10 | 23.27 | 22.68 | 23.27 | 317,181 | +0.26(+1.11%) |
Jul 29, 2013 | 23.51 | 23.58 | 22.91 | 23.01 | 191,422 | -0.58(-2.47%) |
Jul 26, 2013 | 23.67 | 23.85 | 23.43 | 23.59 | 199,241 | -0.28(-1.18%) |
Jul 25, 2013 | 23.76 | 24.37 | 23.24 | 23.88 | 266,533 | +0.00(+0.00%) |
Jul 24, 2013 | 24.29 | 24.29 | 23.74 | 23.88 | 163,190 | -0.33(-1.35%) |
Jul 23, 2013 | 24.17 | 24.35 | 23.96 | 24.20 | 150,352 | +0.04(+0.18%) |
Jul 22, 2013 | 24.27 | 24.41 | 24.04 | 24.16 | 131,663 | -0.13(-0.55%) |
Jul 19, 2013 | 24.42 | 24.43 | 23.90 | 24.29 | 150,864 | -0.25(-1.00%) |
Jul 18, 2013 | 23.98 | 24.59 | 23.90 | 24.54 | 238,940 | +0.62(+2.61%) |
Jul 17, 2013 | 23.88 | 24.16 | 23.72 | 23.91 | 108,402 | +0.10(+0.41%) |
Jul 16, 2013 | 23.73 | 24.15 | 23.67 | 23.82 | 173,416 | +0.06(+0.26%) |
Jul 15, 2013 | 23.69 | 23.81 | 23.56 | 23.76 | 168,787 | +0.10(+0.41%) |
Jul 12, 2013 | 23.71 | 23.76 | 23.40 | 23.66 | 182,829 | -0.11(-0.44%) |
Jul 11, 2013 | 24.24 | 24.24 | 23.57 | 23.76 | 337,995 | -0.18(-0.77%) |
Jul 10, 2013 | 23.99 | 24.35 | 23.70 | 23.95 | 275,819 | -0.10(-0.40%) |
Jul 09, 2013 | 23.89 | 24.23 | 23.58 | 24.05 | 266,584 | +0.21(+0.89%) |
Jul 08, 2013 | 23.60 | 23.85 | 23.45 | 23.83 | 181,544 | +0.33(+1.42%) |
Jul 05, 2013 | 23.58 | 23.58 | 23.02 | 23.50 | 136,662 | +0.26(+1.10%) |
Jul 03, 2013 | 22.92 | 23.47 | 22.86 | 23.24 | 64,490 | +0.15(+0.65%) |
Jul 02, 2013 | 22.90 | 23.30 | 22.73 | 23.10 | 173,249 | +0.19(+0.85%) |
Jul 01, 2013 | 22.62 | 22.98 | 22.50 | 22.90 | 257,561 | +0.45(+2.00%) |
Jun 28, 2013 | 22.43 | 22.90 | 22.25 | 22.45 | 828,901 | -0.06(-0.27%) |
Jun 27, 2013 | 22.64 | 22.64 | 22.48 | 22.51 | 165,692 | +0.04(+0.20%) |
Jun 26, 2013 | 22.79 | 22.79 | 22.45 | 22.47 | 153,658 | -0.08(-0.35%) |
Jun 25, 2013 | 22.69 | 22.69 | 22.21 | 22.55 | 179,272 | +0.12(+0.55%) |
Jun 24, 2013 | 22.22 | 22.66 | 22.07 | 22.43 | 277,344 | -0.18(-0.82%) |
Jun 21, 2013 | 22.67 | 22.82 | 22.42 | 22.61 | 354,003 | +0.07(+0.31%) |
Jun 20, 2013 | 22.95 | 22.96 | 22.12 | 22.54 | 333,159 | -0.77(-3.32%) |
Jun 19, 2013 | 23.90 | 24.06 | 23.19 | 23.32 | 158,364 | -0.66(-2.75%) |
Jun 18, 2013 | 23.59 | 24.06 | 23.54 | 23.98 | 129,750 | +0.43(+1.83%) |
Jun 17, 2013 | 23.68 | 23.69 | 23.40 | 23.54 | 75,123 | +0.09(+0.38%) |
Jun 14, 2013 | 23.65 | 23.72 | 23.42 | 23.46 | 168,453 | -0.18(-0.78%) |
Jun 13, 2013 | 23.13 | 23.72 | 22.91 | 23.64 | 98,088 | +0.50(+2.17%) |
Jun 12, 2013 | 23.76 | 23.76 | 23.12 | 23.14 | 100,750 | -0.40(-1.72%) |
Jun 11, 2013 | 23.58 | 23.76 | 23.16 | 23.54 | 162,187 | -0.34(-1.44%) |
Jun 10, 2013 | 23.58 | 24.08 | 23.41 | 23.89 | 200,908 | +0.37(+1.57%) |
Jun 07, 2013 | 23.51 | 23.60 | 23.02 | 23.52 | 135,686 | +0.21(+0.91%) |
Jun 06, 2013 | 23.37 | 23.47 | 23.03 | 23.31 | 168,150 | -0.08(-0.34%) |
Jun 05, 2013 | 23.75 | 23.75 | 23.26 | 23.39 | 172,444 | -0.47(-1.96%) |
Jun 04, 2013 | 23.86 | 24.03 | 23.49 | 23.85 | 285,260 | -0.03(-0.11%) |