Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.25 | 23.60 | 23.22 | 23.33 | 1,058,458 | +0.09(+0.38%) |
Aug 29, 2013 | 23.03 | 23.31 | 23.02 | 23.24 | 1,056,645 | +0.15(+0.64%) |
Aug 28, 2013 | 23.23 | 23.23 | 22.71 | 23.09 | 1,421,494 | -0.18(-0.75%) |
Aug 27, 2013 | 23.29 | 23.43 | 23.22 | 23.27 | 1,433,145 | -0.29(-1.23%) |
Aug 26, 2013 | 23.69 | 23.74 | 23.50 | 23.56 | 1,277,876 | -0.09(-0.37%) |
Aug 23, 2013 | 23.51 | 23.69 | 23.44 | 23.65 | 1,244,218 | -0.06(-0.26%) |
Aug 22, 2013 | 23.48 | 23.75 | 23.39 | 23.71 | 778,101 | +0.17(+0.72%) |
Aug 21, 2013 | 23.63 | 23.80 | 23.46 | 23.54 | 1,305,583 | -0.25(-1.05%) |
Aug 20, 2013 | 23.44 | 23.81 | 23.32 | 23.79 | 1,463,913 | +0.32(+1.38%) |
Aug 19, 2013 | 23.85 | 23.89 | 23.40 | 23.46 | 1,334,353 | -0.51(-2.14%) |
Aug 16, 2013 | 24.16 | 24.27 | 23.97 | 23.98 | 880,927 | -0.26(-1.06%) |
Aug 15, 2013 | 24.78 | 24.81 | 24.14 | 24.23 | 1,417,055 | -0.81(-3.23%) |
Aug 14, 2013 | 24.77 | 25.14 | 24.67 | 25.04 | 868,830 | +0.28(+1.12%) |
Aug 13, 2013 | 25.03 | 25.04 | 24.69 | 24.77 | 978,735 | -0.28(-1.10%) |
Aug 12, 2013 | 24.87 | 25.13 | 24.80 | 25.04 | 1,185,885 | +0.11(+0.46%) |
Aug 09, 2013 | 25.38 | 25.42 | 24.91 | 24.93 | 1,538,896 | -0.28(-1.10%) |
Aug 08, 2013 | 25.03 | 25.26 | 24.75 | 25.20 | 829,940 | +0.45(+1.80%) |
Aug 07, 2013 | 25.06 | 25.06 | 24.59 | 24.76 | 1,117,330 | -0.38(-1.50%) |
Aug 06, 2013 | 25.16 | 25.32 | 24.96 | 25.14 | 884,008 | +0.01(+0.03%) |
Aug 05, 2013 | 25.18 | 25.27 | 25.00 | 25.13 | 636,401 | -0.06(-0.24%) |
Aug 02, 2013 | 24.79 | 25.22 | 24.77 | 25.19 | 777,004 | +0.40(+1.61%) |
Aug 01, 2013 | 25.33 | 25.33 | 24.73 | 24.79 | 911,558 | -0.15(-0.60%) |
Jul 31, 2013 | 25.53 | 25.72 | 24.92 | 24.94 | 1,292,188 | -0.53(-2.09%) |
Jul 30, 2013 | 25.66 | 25.76 | 25.44 | 25.47 | 720,922 | +0.05(+0.20%) |
Jul 29, 2013 | 25.15 | 25.52 | 25.10 | 25.42 | 808,415 | +0.23(+0.93%) |
Jul 26, 2013 | 25.24 | 25.35 | 25.14 | 25.19 | 516,304 | -0.09(-0.34%) |
Jul 25, 2013 | 25.34 | 25.48 | 25.16 | 25.28 | 787,598 | -0.05(-0.19%) |
Jul 24, 2013 | 25.37 | 25.53 | 25.22 | 25.32 | 1,077,424 | +0.01(+0.05%) |
Jul 23, 2013 | 25.22 | 25.38 | 25.22 | 25.31 | 695,080 | +0.16(+0.64%) |
Jul 22, 2013 | 25.30 | 25.39 | 25.12 | 25.15 | 1,789,113 | -0.15(-0.61%) |
Jul 19, 2013 | 25.15 | 25.35 | 25.12 | 25.30 | 605,341 | +0.14(+0.56%) |
Jul 18, 2013 | 24.97 | 25.26 | 24.97 | 25.16 | 643,695 | +0.23(+0.91%) |
Jul 17, 2013 | 24.79 | 25.09 | 24.76 | 24.93 | 1,191,700 | +0.23(+0.92%) |
Jul 16, 2013 | 24.91 | 24.99 | 24.60 | 24.71 | 675,756 | -0.12(-0.49%) |
Jul 15, 2013 | 24.71 | 25.03 | 24.69 | 24.83 | 701,198 | +0.13(+0.51%) |
Jul 12, 2013 | 24.89 | 24.99 | 24.57 | 24.70 | 624,900 | -0.16(-0.65%) |
Jul 11, 2013 | 24.69 | 24.96 | 24.65 | 24.86 | 854,664 | +0.55(+2.26%) |
Jul 10, 2013 | 24.43 | 24.49 | 24.16 | 24.31 | 732,640 | -0.11(-0.44%) |
Jul 09, 2013 | 24.12 | 24.45 | 23.97 | 24.42 | 1,000,131 | +0.52(+2.16%) |
Jul 08, 2013 | 23.91 | 24.04 | 23.80 | 23.90 | 833,782 | +0.18(+0.76%) |
Jul 05, 2013 | 24.00 | 24.02 | 23.41 | 23.72 | 1,033,835 | -0.16(-0.67%) |
Jul 03, 2013 | 24.08 | 24.12 | 23.74 | 23.88 | 357,556 | -0.23(-0.94%) |
Jul 02, 2013 | 24.06 | 24.41 | 23.90 | 24.11 | 1,295,685 | +0.03(+0.11%) |
Jul 01, 2013 | 24.18 | 24.38 | 24.00 | 24.08 | 1,083,498 | -0.02(-0.08%) |
Jun 28, 2013 | 24.01 | 24.40 | 23.82 | 24.10 | 962,431 | +0.06(+0.25%) |
Jun 27, 2013 | 24.02 | 24.23 | 24.01 | 24.04 | 840,828 | +0.13(+0.56%) |
Jun 26, 2013 | 23.64 | 24.02 | 23.64 | 23.91 | 1,264,521 | +0.43(+1.82%) |
Jun 25, 2013 | 23.05 | 23.55 | 22.96 | 23.48 | 1,513,566 | +0.50(+2.18%) |
Jun 24, 2013 | 22.65 | 23.12 | 22.50 | 22.98 | 2,112,053 | +0.02(+0.09%) |
Jun 21, 2013 | 23.23 | 23.32 | 22.86 | 22.96 | 2,152,498 | -0.21(-0.90%) |
Jun 20, 2013 | 23.34 | 23.44 | 23.11 | 23.17 | 2,535,183 | -0.65(-2.73%) |
Jun 19, 2013 | 24.34 | 24.47 | 23.68 | 23.82 | 1,286,901 | -0.55(-2.25%) |
Jun 18, 2013 | 24.26 | 24.50 | 24.15 | 24.37 | 1,176,303 | +0.13(+0.52%) |
Jun 17, 2013 | 23.87 | 24.33 | 23.84 | 24.24 | 1,263,357 | +0.57(+2.40%) |
Jun 14, 2013 | 23.76 | 23.97 | 23.60 | 23.67 | 853,751 | -0.14(-0.59%) |
Jun 13, 2013 | 23.23 | 23.86 | 23.03 | 23.81 | 1,610,837 | +0.53(+2.27%) |
Jun 12, 2013 | 23.63 | 23.64 | 23.21 | 23.28 | 1,515,356 | -0.31(-1.30%) |
Jun 11, 2013 | 23.62 | 23.80 | 23.38 | 23.59 | 1,485,458 | -0.27(-1.15%) |
Jun 10, 2013 | 23.90 | 23.94 | 23.69 | 23.86 | 1,067,730 | +0.03(+0.14%) |
Jun 07, 2013 | 23.78 | 23.96 | 23.62 | 23.83 | 973,989 | +0.17(+0.71%) |
Jun 06, 2013 | 23.18 | 23.68 | 23.05 | 23.66 | 1,621,757 | +0.45(+1.93%) |
Jun 05, 2013 | 23.23 | 23.36 | 23.01 | 23.21 | 1,633,913 | -0.16(-0.69%) |
Jun 04, 2013 | 23.65 | 23.65 | 23.32 | 23.38 | 1,051,752 | -0.31(-1.30%) |