Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.56 | 23.56 | 23.11 | 23.16 | 0 | -0.43(-1.81%) |
Aug 29, 2013 | 23.64 | 23.81 | 23.53 | 23.59 | 0 | -0.10(-0.43%) |
Aug 28, 2013 | 23.43 | 23.86 | 23.29 | 23.69 | 1,061,583 | +0.28(+1.18%) |
Aug 27, 2013 | 24.25 | 24.41 | 23.41 | 23.41 | 1,704,271 | -1.09(-4.46%) |
Aug 26, 2013 | 24.83 | 24.84 | 24.50 | 24.51 | 431,584 | -0.32(-1.28%) |
Aug 23, 2013 | 24.96 | 24.96 | 24.59 | 24.83 | 0 | -0.10(-0.41%) |
Aug 22, 2013 | 24.61 | 25.14 | 24.60 | 24.93 | 0 | +0.29(+1.19%) |
Aug 21, 2013 | 24.73 | 24.88 | 24.38 | 24.64 | 0 | -0.14(-0.58%) |
Aug 20, 2013 | 24.36 | 24.80 | 24.31 | 24.78 | 679,944 | +0.45(+1.86%) |
Aug 19, 2013 | 24.56 | 24.73 | 24.31 | 24.33 | 625,477 | -0.27(-1.10%) |
Aug 16, 2013 | 24.45 | 24.77 | 24.37 | 24.60 | 0 | +0.17(+0.68%) |
Aug 15, 2013 | 24.60 | 24.60 | 24.33 | 24.43 | 567,088 | -0.32(-1.31%) |
Aug 14, 2013 | 24.80 | 24.95 | 24.66 | 24.75 | 366,986 | -0.01(-0.03%) |
Aug 13, 2013 | 24.71 | 24.87 | 24.48 | 24.76 | 848,426 | +0.12(+0.48%) |
Aug 12, 2013 | 24.57 | 24.77 | 24.47 | 24.64 | 619,124 | -0.06(-0.22%) |
Aug 09, 2013 | 24.72 | 24.89 | 24.58 | 24.70 | 531,993 | -0.04(-0.16%) |
Aug 08, 2013 | 24.92 | 25.08 | 24.71 | 24.74 | 1,032,891 | -0.03(-0.13%) |
Aug 07, 2013 | 24.89 | 25.03 | 24.49 | 24.77 | 606,766 | -0.21(-0.82%) |
Aug 06, 2013 | 25.29 | 25.33 | 24.95 | 24.98 | 778,740 | -0.33(-1.31%) |
Aug 05, 2013 | 25.08 | 25.32 | 25.01 | 25.31 | 805,281 | +0.17(+0.69%) |
Aug 02, 2013 | 25.25 | 25.25 | 24.91 | 25.13 | 1,014,073 | -0.09(-0.35%) |
Aug 01, 2013 | 24.66 | 25.29 | 24.63 | 25.22 | 1,544,532 | +0.79(+3.24%) |
Jul 31, 2013 | 24.45 | 24.83 | 24.15 | 24.43 | 0 | +0.10(+0.39%) |
Jul 30, 2013 | 24.22 | 24.57 | 24.10 | 24.33 | 1,075,505 | +0.25(+1.02%) |
Jul 29, 2013 | 24.56 | 24.68 | 24.04 | 24.09 | 0 | -0.48(-1.94%) |
Jul 26, 2013 | 24.60 | 24.67 | 24.33 | 24.56 | 0 | -0.11(-0.45%) |
Jul 25, 2013 | 25.00 | 25.18 | 24.64 | 24.67 | 0 | -0.31(-1.23%) |
Jul 24, 2013 | 24.88 | 25.21 | 24.77 | 24.98 | 0 | +0.15(+0.60%) |
Jul 23, 2013 | 25.10 | 25.14 | 24.54 | 24.83 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 24.45 | 24.99 | 24.43 | 24.97 | 0 | +0.54(+2.23%) |
Jul 19, 2013 | 24.03 | 24.55 | 23.95 | 24.43 | 0 | +0.50(+2.08%) |
Jul 18, 2013 | 23.66 | 24.22 | 23.16 | 23.93 | 0 | +1.10(+4.80%) |
Jul 17, 2013 | 22.40 | 23.08 | 22.40 | 22.84 | 1,477,714 | +0.35(+1.54%) |
Jul 16, 2013 | 22.83 | 22.86 | 22.39 | 22.49 | 0 | -0.28(-1.25%) |
Jul 15, 2013 | 22.65 | 22.84 | 22.56 | 22.77 | 0 | +0.22(+0.98%) |
Jul 12, 2013 | 22.29 | 22.58 | 22.20 | 22.55 | 0 | +0.33(+1.49%) |
Jul 11, 2013 | 22.73 | 22.74 | 22.17 | 22.22 | 1,242,421 | -0.25(-1.12%) |
Jul 10, 2013 | 22.71 | 22.77 | 22.37 | 22.47 | 0 | -0.24(-1.04%) |
Jul 09, 2013 | 22.77 | 22.73 | 22.52 | 22.71 | 0 | +0.09(+0.38%) |
Jul 08, 2013 | 22.84 | 22.92 | 22.55 | 22.62 | 0 | -0.09(-0.38%) |
Jul 05, 2013 | 22.32 | 22.71 | 22.17 | 22.71 | 0 | +0.55(+2.49%) |
Jul 03, 2013 | 22.08 | 22.17 | 21.93 | 22.16 | 0 | +0.02(+0.11%) |
Jul 02, 2013 | 22.07 | 22.57 | 22.02 | 22.14 | 0 | +0.07(+0.32%) |
Jul 01, 2013 | 21.81 | 22.29 | 21.73 | 22.06 | 0 | +0.38(+1.75%) |
Jun 28, 2013 | 21.55 | 21.83 | 21.41 | 21.69 | 1,270,867 | +0.09(+0.40%) |
Jun 27, 2013 | 21.32 | 21.71 | 21.29 | 21.60 | 0 | +0.36(+1.71%) |
Jun 26, 2013 | 21.28 | 21.51 | 21.13 | 21.24 | 0 | -0.05(-0.22%) |
Jun 25, 2013 | 21.17 | 21.32 | 20.85 | 21.28 | 0 | +0.24(+1.16%) |
Jun 24, 2013 | 20.86 | 21.09 | 20.79 | 21.04 | 0 | +0.04(+0.19%) |
Jun 21, 2013 | 20.87 | 21.09 | 20.83 | 21.00 | 3,188,913 | +0.19(+0.91%) |
Jun 20, 2013 | 20.70 | 20.94 | 20.61 | 20.81 | 0 | -0.02(-0.11%) |
Jun 19, 2013 | 20.86 | 20.94 | 20.70 | 20.83 | 0 | -0.05(-0.23%) |
Jun 18, 2013 | 20.91 | 21.02 | 20.82 | 20.88 | 0 | +0.02(+0.11%) |
Jun 17, 2013 | 21.01 | 21.02 | 20.77 | 20.86 | 0 | -0.02(-0.11%) |
Jun 14, 2013 | 20.98 | 21.02 | 20.81 | 20.88 | 0 | -0.12(-0.56%) |
Jun 13, 2013 | 20.76 | 21.03 | 20.62 | 21.00 | 1,336,534 | +0.28(+1.37%) |
Jun 12, 2013 | 20.92 | 20.93 | 20.64 | 20.72 | 1,618,557 | -0.06(-0.30%) |
Jun 11, 2013 | 20.79 | 21.02 | 20.63 | 20.78 | 1,219,056 | -0.17(-0.79%) |
Jun 10, 2013 | 20.72 | 20.94 | 20.56 | 20.94 | 0 | +0.32(+1.53%) |
Jun 07, 2013 | 20.62 | 20.72 | 20.50 | 20.63 | 0 | +0.13(+0.62%) |
Jun 06, 2013 | 20.24 | 20.50 | 20.20 | 20.50 | 0 | +0.23(+1.13%) |
Jun 05, 2013 | 20.48 | 20.55 | 20.25 | 20.27 | 0 | -0.21(-1.04%) |
Jun 04, 2013 | 20.67 | 20.87 | 20.44 | 20.49 | 0 | -0.24(-1.14%) |