Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.71 | 23.78 | 23.44 | 23.45 | 1,109,172 | -0.32(-1.34%) |
Aug 29, 2013 | 23.93 | 23.94 | 23.66 | 23.77 | 1,063,252 | -0.24(-0.99%) |
Aug 28, 2013 | 23.46 | 24.04 | 23.41 | 24.01 | 1,313,272 | +0.60(+2.54%) |
Aug 27, 2013 | 23.29 | 23.73 | 23.23 | 23.41 | 1,493,264 | +0.05(+0.21%) |
Aug 26, 2013 | 23.44 | 23.48 | 23.24 | 23.36 | 610,282 | -0.06(-0.24%) |
Aug 23, 2013 | 23.46 | 23.54 | 23.34 | 23.42 | 1,034,604 | +0.14(+0.60%) |
Aug 22, 2013 | 22.95 | 23.38 | 22.94 | 23.28 | 2,035,657 | +0.29(+1.24%) |
Aug 21, 2013 | 23.03 | 23.17 | 22.90 | 22.99 | 2,313,373 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.18 | 22.86 | 23.08 | 3,607,835 | -0.01(-0.04%) |
Aug 19, 2013 | 23.49 | 23.49 | 23.07 | 23.09 | 1,316,361 | -0.46(-1.94%) |
Aug 16, 2013 | 23.15 | 23.70 | 23.11 | 23.55 | 2,066,908 | +0.38(+1.62%) |
Aug 15, 2013 | 22.99 | 23.25 | 22.85 | 23.17 | 1,119,279 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.06 | 1,715,411 | -0.10(-0.42%) |
Aug 13, 2013 | 23.16 | 23.29 | 22.97 | 23.16 | 1,660,304 | +0.02(+0.07%) |
Aug 12, 2013 | 23.58 | 23.67 | 23.01 | 23.14 | 2,531,323 | -0.55(-2.31%) |
Aug 09, 2013 | 23.35 | 23.76 | 23.26 | 23.69 | 1,706,888 | +0.32(+1.36%) |
Aug 08, 2013 | 23.37 | 23.46 | 23.13 | 23.37 | 2,181,482 | +0.03(+0.14%) |
Aug 07, 2013 | 23.66 | 23.80 | 23.33 | 23.34 | 1,241,388 | -0.54(-2.26%) |
Aug 06, 2013 | 23.80 | 23.97 | 23.64 | 23.88 | 1,134,160 | +0.18(+0.76%) |
Aug 05, 2013 | 23.97 | 24.09 | 23.68 | 23.70 | 825,176 | -0.32(-1.33%) |
Aug 02, 2013 | 24.11 | 24.21 | 23.94 | 24.01 | 760,931 | -0.20(-0.84%) |
Aug 01, 2013 | 24.31 | 24.38 | 24.17 | 24.22 | 959,864 | +0.07(+0.27%) |
Jul 31, 2013 | 24.26 | 24.35 | 24.04 | 24.15 | 1,509,214 | -0.07(-0.27%) |
Jul 30, 2013 | 24.33 | 24.38 | 24.10 | 24.22 | 1,389,632 | -0.10(-0.40%) |
Jul 29, 2013 | 24.17 | 24.37 | 23.99 | 24.32 | 1,216,575 | +0.12(+0.51%) |
Jul 26, 2013 | 24.31 | 24.41 | 24.08 | 24.19 | 1,273,394 | -0.20(-0.80%) |
Jul 25, 2013 | 24.19 | 24.48 | 24.03 | 24.39 | 1,849,574 | +0.26(+1.08%) |
Jul 24, 2013 | 24.94 | 24.98 | 24.03 | 24.13 | 2,305,885 | -1.47(-5.74%) |
Jul 23, 2013 | 25.71 | 25.75 | 25.57 | 25.60 | 637,492 | -0.05(-0.19%) |
Jul 22, 2013 | 25.57 | 25.79 | 25.39 | 25.65 | 1,544,250 | +0.25(+1.00%) |
Jul 19, 2013 | 25.51 | 25.60 | 25.30 | 25.39 | 973,041 | -0.08(-0.32%) |
Jul 18, 2013 | 25.56 | 25.69 | 25.45 | 25.48 | 913,157 | +0.01(+0.03%) |
Jul 17, 2013 | 25.33 | 25.67 | 25.23 | 25.47 | 863,990 | +0.07(+0.29%) |
Jul 16, 2013 | 25.42 | 25.52 | 25.01 | 25.39 | 1,249,056 | +0.03(+0.13%) |
Jul 15, 2013 | 25.43 | 25.56 | 25.30 | 25.36 | 620,447 | -0.01(-0.03%) |
Jul 12, 2013 | 25.53 | 25.73 | 25.20 | 25.37 | 1,164,317 | -0.05(-0.19%) |
Jul 11, 2013 | 24.94 | 25.43 | 24.84 | 25.42 | 1,536,892 | +0.87(+3.56%) |
Jul 10, 2013 | 24.59 | 24.76 | 24.25 | 24.54 | 1,541,065 | +0.01(+0.03%) |
Jul 09, 2013 | 23.85 | 24.57 | 23.84 | 24.54 | 2,568,233 | +0.81(+3.40%) |
Jul 08, 2013 | 23.69 | 23.78 | 23.51 | 23.73 | 2,437,845 | +0.15(+0.62%) |
Jul 05, 2013 | 23.49 | 23.60 | 23.25 | 23.58 | 1,006,258 | +0.29(+1.26%) |
Jul 03, 2013 | 23.36 | 23.44 | 23.25 | 23.29 | 599,888 | -0.11(-0.45%) |
Jul 02, 2013 | 23.24 | 23.46 | 23.16 | 23.39 | 1,105,663 | +0.14(+0.60%) |
Jul 01, 2013 | 23.31 | 23.58 | 23.24 | 23.26 | 714,086 | -0.02(-0.07%) |
Jun 28, 2013 | 23.18 | 23.64 | 23.11 | 23.27 | 1,435,003 | +0.44(+1.93%) |
Jun 26, 2013 | 22.80 | 22.90 | 22.55 | 22.83 | 851,593 | +0.12(+0.54%) |
Jun 25, 2013 | 22.81 | 22.95 | 22.49 | 22.71 | 1,443,141 | +0.07(+0.32%) |
Jun 24, 2013 | 22.68 | 22.94 | 22.37 | 22.64 | 2,280,070 | -0.47(-2.01%) |
Jun 21, 2013 | 23.34 | 23.51 | 23.01 | 23.10 | 1,582,845 | -0.38(-1.63%) |
Jun 20, 2013 | 23.59 | 23.68 | 23.36 | 23.48 | 2,284,103 | -0.54(-2.24%) |
Jun 19, 2013 | 24.36 | 24.39 | 23.88 | 24.02 | 952,576 | -0.35(-1.44%) |
Jun 18, 2013 | 24.06 | 24.41 | 24.03 | 24.37 | 1,346,585 | +0.32(+1.32%) |
Jun 17, 2013 | 23.87 | 24.23 | 23.84 | 24.06 | 987,341 | +0.33(+1.38%) |
Jun 14, 2013 | 23.94 | 23.94 | 23.57 | 23.73 | 1,813,489 | -0.17(-0.72%) |
Jun 13, 2013 | 23.49 | 23.97 | 23.30 | 23.90 | 1,292,768 | +0.41(+1.74%) |
Jun 12, 2013 | 24.05 | 24.11 | 23.45 | 23.49 | 1,461,228 | -0.54(-2.24%) |
Jun 11, 2013 | 24.11 | 24.29 | 23.84 | 24.03 | 2,020,893 | -0.40(-1.64%) |
Jun 10, 2013 | 24.41 | 24.61 | 24.20 | 24.43 | 1,062,177 | -0.02(-0.10%) |
Jun 07, 2013 | 24.54 | 24.72 | 24.30 | 24.46 | 1,466,638 | -0.07(-0.30%) |
Jun 06, 2013 | 24.54 | 24.68 | 24.28 | 24.53 | 1,152,704 | +0.02(+0.07%) |
Jun 05, 2013 | 24.66 | 24.66 | 24.23 | 24.51 | 1,788,320 | -0.20(-0.83%) |
Jun 04, 2013 | 24.58 | 24.82 | 24.50 | 24.72 | 1,390,604 | +0.09(+0.36%) |