Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.85 | 21.86 | 21.23 | 21.45 | 216,868 | -0.44(-1.99%) |
Aug 29, 2013 | 21.84 | 22.07 | 21.61 | 21.89 | 145,060 | +0.07(+0.33%) |
Aug 28, 2013 | 21.54 | 21.97 | 21.54 | 21.81 | 201,387 | +0.28(+1.28%) |
Aug 27, 2013 | 21.91 | 22.12 | 21.52 | 21.54 | 180,051 | -0.60(-2.73%) |
Aug 26, 2013 | 22.18 | 22.37 | 22.12 | 22.14 | 116,415 | -0.05(-0.22%) |
Aug 23, 2013 | 22.27 | 22.56 | 22.09 | 22.19 | 262,194 | -0.06(-0.29%) |
Aug 22, 2013 | 21.87 | 22.32 | 21.87 | 22.25 | 114,199 | +0.50(+2.28%) |
Aug 21, 2013 | 21.94 | 22.08 | 21.72 | 21.76 | 94,034 | -0.32(-1.45%) |
Aug 20, 2013 | 21.97 | 22.17 | 21.83 | 22.08 | 120,502 | +0.16(+0.75%) |
Aug 19, 2013 | 22.19 | 22.29 | 21.88 | 21.91 | 162,565 | -0.21(-0.96%) |
Aug 16, 2013 | 22.03 | 22.23 | 21.79 | 22.13 | 251,568 | +0.06(+0.25%) |
Aug 15, 2013 | 22.26 | 22.31 | 22.04 | 22.07 | 173,449 | -0.37(-1.64%) |
Aug 14, 2013 | 22.34 | 22.56 | 22.32 | 22.44 | 222,951 | +0.13(+0.59%) |
Aug 13, 2013 | 22.48 | 22.60 | 22.24 | 22.31 | 117,933 | -0.18(-0.78%) |
Aug 12, 2013 | 22.28 | 22.59 | 22.28 | 22.48 | 238,960 | +0.08(+0.38%) |
Aug 09, 2013 | 22.41 | 22.56 | 22.27 | 22.40 | 224,314 | +0.00(+0.00%) |
Aug 08, 2013 | 22.43 | 22.54 | 22.26 | 22.40 | 167,096 | +0.12(+0.56%) |
Aug 07, 2013 | 22.25 | 22.45 | 22.22 | 22.27 | 294,243 | -0.11(-0.48%) |
Aug 06, 2013 | 22.62 | 22.62 | 22.19 | 22.38 | 341,185 | -0.26(-1.17%) |
Aug 05, 2013 | 22.69 | 22.75 | 22.50 | 22.65 | 420,317 | -0.01(-0.05%) |
Aug 02, 2013 | 22.64 | 22.75 | 22.46 | 22.66 | 225,188 | -0.06(-0.25%) |
Aug 01, 2013 | 22.30 | 22.88 | 22.30 | 22.71 | 838,016 | +0.73(+3.30%) |
Jul 31, 2013 | 22.19 | 22.19 | 21.66 | 21.99 | 523,885 | -0.06(-0.29%) |
Jul 30, 2013 | 22.27 | 22.27 | 22.00 | 22.05 | 314,280 | -0.06(-0.25%) |
Jul 29, 2013 | 22.59 | 22.79 | 22.07 | 22.11 | 341,636 | -0.46(-2.06%) |
Jul 26, 2013 | 22.43 | 22.64 | 22.24 | 22.57 | 212,794 | -0.01(-0.05%) |
Jul 25, 2013 | 22.83 | 22.83 | 22.48 | 22.59 | 611,223 | -0.27(-1.19%) |
Jul 24, 2013 | 23.12 | 23.30 | 22.77 | 22.86 | 392,322 | -0.21(-0.92%) |
Jul 23, 2013 | 22.06 | 23.09 | 21.83 | 23.07 | 522,432 | +1.01(+4.59%) |
Jul 22, 2013 | 21.81 | 22.13 | 21.81 | 22.06 | 176,487 | +0.18(+0.82%) |
Jul 19, 2013 | 21.84 | 21.97 | 21.76 | 21.88 | 154,293 | +0.02(+0.07%) |
Jul 18, 2013 | 21.65 | 21.98 | 21.64 | 21.86 | 164,348 | +0.32(+1.49%) |
Jul 17, 2013 | 21.68 | 21.80 | 21.50 | 21.54 | 226,990 | +0.02(+0.09%) |
Jul 16, 2013 | 21.82 | 21.83 | 21.42 | 21.52 | 314,747 | -0.24(-1.09%) |
Jul 15, 2013 | 21.86 | 21.99 | 21.66 | 21.76 | 195,718 | -0.05(-0.24%) |
Jul 12, 2013 | 21.80 | 21.95 | 21.62 | 21.81 | 151,055 | -0.06(-0.29%) |
Jul 11, 2013 | 21.85 | 21.98 | 21.77 | 21.87 | 180,241 | +0.27(+1.26%) |
Jul 10, 2013 | 21.44 | 21.64 | 21.38 | 21.60 | 145,299 | +0.09(+0.43%) |
Jul 09, 2013 | 21.52 | 21.61 | 21.34 | 21.51 | 218,234 | +0.16(+0.77%) |
Jul 08, 2013 | 21.25 | 21.42 | 21.06 | 21.34 | 503,131 | +0.12(+0.57%) |
Jul 05, 2013 | 21.18 | 21.22 | 20.84 | 21.22 | 198,364 | +0.32(+1.51%) |
Jul 03, 2013 | 20.68 | 20.92 | 20.58 | 20.91 | 109,454 | +0.17(+0.83%) |
Jul 02, 2013 | 20.72 | 20.83 | 20.61 | 20.74 | 284,905 | -0.02(-0.10%) |
Jul 01, 2013 | 20.33 | 20.83 | 20.16 | 20.76 | 513,406 | +0.55(+2.74%) |
Jun 28, 2013 | 20.29 | 20.56 | 20.19 | 20.20 | 2,720,621 | -0.20(-0.96%) |
Jun 27, 2013 | 19.81 | 20.43 | 19.72 | 20.40 | 386,009 | +0.68(+3.43%) |
Jun 26, 2013 | 19.91 | 19.91 | 19.37 | 19.72 | 415,182 | +0.05(+0.26%) |
Jun 25, 2013 | 19.54 | 19.85 | 19.42 | 19.67 | 747,506 | +0.28(+1.47%) |
Jun 24, 2013 | 19.68 | 19.75 | 19.27 | 19.39 | 533,441 | -0.59(-2.97%) |
Jun 21, 2013 | 20.17 | 20.24 | 19.95 | 19.98 | 660,390 | -0.10(-0.48%) |
Jun 20, 2013 | 20.46 | 20.46 | 20.02 | 20.07 | 552,611 | -0.66(-3.17%) |
Jun 19, 2013 | 20.93 | 21.01 | 20.67 | 20.73 | 211,998 | -0.17(-0.82%) |
Jun 18, 2013 | 20.76 | 20.93 | 20.62 | 20.90 | 224,322 | +0.20(+0.95%) |
Jun 17, 2013 | 20.88 | 20.89 | 20.65 | 20.71 | 302,988 | +0.05(+0.25%) |
Jun 14, 2013 | 20.65 | 20.90 | 20.56 | 20.66 | 286,625 | -0.07(-0.35%) |
Jun 13, 2013 | 20.68 | 20.83 | 20.59 | 20.73 | 246,156 | +0.08(+0.39%) |
Jun 12, 2013 | 21.21 | 21.21 | 20.61 | 20.65 | 217,158 | -0.36(-1.72%) |
Jun 11, 2013 | 21.13 | 21.36 | 20.94 | 21.01 | 220,255 | -0.30(-1.43%) |
Jun 10, 2013 | 21.09 | 21.34 | 20.87 | 21.31 | 193,646 | +0.26(+1.22%) |
Jun 07, 2013 | 21.11 | 21.21 | 20.91 | 21.06 | 140,646 | +0.05(+0.25%) |
Jun 06, 2013 | 21.06 | 21.20 | 20.87 | 21.00 | 255,879 | -0.02(-0.10%) |
Jun 05, 2013 | 21.48 | 21.50 | 20.99 | 21.02 | 297,863 | -0.53(-2.45%) |
Jun 04, 2013 | 21.70 | 21.77 | 21.39 | 21.55 | 243,375 | -0.22(-0.99%) |