Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 24.55 | 24.55 | 24.10 | 24.23 | 830,432 | -0.33(-1.33%) |
Aug 29, 2013 | 24.17 | 24.82 | 24.17 | 24.56 | 1,038,349 | +0.38(+1.58%) |
Aug 28, 2013 | 23.96 | 24.49 | 23.90 | 24.18 | 912,629 | +0.35(+1.47%) |
Aug 27, 2013 | 23.98 | 24.16 | 23.66 | 23.82 | 1,516,915 | -0.54(-2.21%) |
Aug 26, 2013 | 24.24 | 24.47 | 24.18 | 24.36 | 676,188 | +0.10(+0.42%) |
Aug 23, 2013 | 24.22 | 24.37 | 24.13 | 24.26 | 853,332 | -0.04(-0.15%) |
Aug 22, 2013 | 23.89 | 24.30 | 23.76 | 24.30 | 510,703 | +0.35(+1.47%) |
Aug 21, 2013 | 23.86 | 24.21 | 23.82 | 23.95 | 873,105 | -0.06(-0.25%) |
Aug 20, 2013 | 23.69 | 24.01 | 23.48 | 24.01 | 530,599 | +0.30(+1.25%) |
Aug 19, 2013 | 23.72 | 23.82 | 23.56 | 23.71 | 780,257 | -0.10(-0.41%) |
Aug 16, 2013 | 23.64 | 24.05 | 23.60 | 23.81 | 781,461 | +0.16(+0.69%) |
Aug 15, 2013 | 24.04 | 24.13 | 23.56 | 23.64 | 1,120,863 | -0.58(-2.38%) |
Aug 14, 2013 | 24.30 | 24.36 | 23.96 | 24.22 | 722,014 | -0.15(-0.62%) |
Aug 13, 2013 | 24.14 | 24.41 | 24.09 | 24.37 | 1,313,439 | +0.28(+1.18%) |
Aug 12, 2013 | 23.57 | 24.12 | 23.55 | 24.09 | 727,319 | +0.39(+1.66%) |
Aug 09, 2013 | 23.01 | 23.76 | 22.95 | 23.69 | 871,226 | +0.50(+2.17%) |
Aug 08, 2013 | 23.09 | 23.24 | 22.90 | 23.19 | 731,572 | +0.24(+1.06%) |
Aug 07, 2013 | 22.97 | 23.00 | 22.75 | 22.95 | 563,162 | -0.16(-0.68%) |
Aug 06, 2013 | 23.42 | 23.43 | 23.01 | 23.10 | 794,920 | -0.39(-1.67%) |
Aug 05, 2013 | 23.53 | 23.54 | 22.75 | 23.50 | 1,225,766 | -0.09(-0.38%) |
Aug 02, 2013 | 23.52 | 23.76 | 23.43 | 23.59 | 597,344 | +0.03(+0.13%) |
Aug 01, 2013 | 22.89 | 23.59 | 22.86 | 23.56 | 943,894 | +0.76(+3.35%) |
Jul 31, 2013 | 22.77 | 23.02 | 22.75 | 22.80 | 589,960 | +0.04(+0.16%) |
Jul 30, 2013 | 22.65 | 22.80 | 22.56 | 22.76 | 630,451 | +0.14(+0.62%) |
Jul 29, 2013 | 22.61 | 22.74 | 22.53 | 22.62 | 659,553 | -0.07(-0.32%) |
Jul 26, 2013 | 22.69 | 22.74 | 22.57 | 22.69 | 427,892 | -0.21(-0.93%) |
Jul 25, 2013 | 22.52 | 22.92 | 22.43 | 22.90 | 605,216 | +0.39(+1.72%) |
Jul 24, 2013 | 22.84 | 22.84 | 22.52 | 22.52 | 465,085 | -0.31(-1.35%) |
Jul 23, 2013 | 22.80 | 22.90 | 22.67 | 22.83 | 662,884 | +0.06(+0.27%) |
Jul 22, 2013 | 22.54 | 22.85 | 22.53 | 22.77 | 818,078 | +0.24(+1.05%) |
Jul 19, 2013 | 22.58 | 22.88 | 22.39 | 22.53 | 923,024 | -0.10(-0.43%) |
Jul 18, 2013 | 22.29 | 22.64 | 22.27 | 22.63 | 699,028 | +0.40(+1.80%) |
Jul 17, 2013 | 22.31 | 22.37 | 22.12 | 22.23 | 835,803 | -0.05(-0.22%) |
Jul 16, 2013 | 22.27 | 22.38 | 22.15 | 22.27 | 675,821 | +0.03(+0.14%) |
Jul 15, 2013 | 22.27 | 22.36 | 22.08 | 22.24 | 540,416 | +0.10(+0.46%) |
Jul 12, 2013 | 22.08 | 22.18 | 22.01 | 22.14 | 639,517 | +0.10(+0.44%) |
Jul 11, 2013 | 22.23 | 22.29 | 21.86 | 22.04 | 1,053,878 | +0.08(+0.39%) |
Jul 10, 2013 | 21.97 | 22.02 | 21.72 | 21.96 | 637,826 | -0.02(-0.08%) |
Jul 09, 2013 | 21.92 | 22.00 | 21.62 | 21.98 | 996,132 | +0.21(+0.97%) |
Jul 08, 2013 | 21.74 | 21.80 | 21.51 | 21.77 | 618,189 | +0.23(+1.07%) |
Jul 05, 2013 | 21.65 | 21.69 | 21.32 | 21.54 | 931,685 | +0.14(+0.65%) |
Jul 03, 2013 | 21.48 | 21.53 | 21.17 | 21.40 | 398,843 | -0.15(-0.70%) |
Jul 02, 2013 | 21.69 | 22.14 | 21.38 | 21.55 | 1,295,750 | -0.13(-0.59%) |
Jul 01, 2013 | 21.67 | 22.15 | 21.58 | 21.68 | 992,637 | +0.08(+0.36%) |
Jun 28, 2013 | 21.38 | 21.65 | 21.30 | 21.60 | 1,943,904 | +0.02(+0.08%) |
Jun 27, 2013 | 20.95 | 21.63 | 20.84 | 21.58 | 634,894 | +0.71(+3.42%) |
Jun 26, 2013 | 21.28 | 21.28 | 20.79 | 20.86 | 388,367 | -0.23(-1.09%) |
Jun 25, 2013 | 20.98 | 21.11 | 20.86 | 21.09 | 642,531 | +0.28(+1.34%) |
Jun 24, 2013 | 21.08 | 21.09 | 20.45 | 20.82 | 675,585 | -0.53(-2.47%) |
Jun 21, 2013 | 21.32 | 21.42 | 21.12 | 21.34 | 1,088,080 | +0.12(+0.54%) |
Jun 20, 2013 | 21.50 | 21.59 | 21.16 | 21.23 | 694,189 | -0.68(-3.12%) |
Jun 19, 2013 | 21.78 | 22.24 | 21.57 | 21.91 | 671,210 | +0.13(+0.58%) |
Jun 18, 2013 | 21.80 | 22.08 | 21.69 | 21.78 | 674,408 | +0.01(+0.06%) |
Jun 17, 2013 | 21.66 | 21.85 | 21.56 | 21.77 | 587,284 | +0.34(+1.58%) |
Jun 14, 2013 | 21.65 | 21.65 | 21.28 | 21.43 | 439,491 | -0.17(-0.78%) |
Jun 13, 2013 | 21.22 | 21.65 | 21.00 | 21.60 | 337,450 | +0.43(+2.03%) |
Jun 12, 2013 | 21.58 | 21.58 | 21.12 | 21.17 | 370,462 | -0.20(-0.93%) |
Jun 11, 2013 | 21.51 | 21.61 | 21.22 | 21.37 | 520,320 | -0.45(-2.08%) |
Jun 10, 2013 | 21.68 | 21.92 | 21.40 | 21.83 | 683,551 | +0.28(+1.29%) |
Jun 07, 2013 | 21.41 | 21.64 | 21.31 | 21.55 | 603,858 | +0.25(+1.17%) |
Jun 06, 2013 | 20.99 | 21.45 | 20.85 | 21.30 | 620,629 | +0.26(+1.24%) |
Jun 05, 2013 | 21.43 | 21.43 | 21.03 | 21.04 | 821,995 | -0.41(-1.92%) |
Jun 04, 2013 | 21.56 | 21.78 | 21.22 | 21.45 | 807,641 | -0.14(-0.65%) |