Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.98 | 22.98 | 22.80 | 22.80 | 64,707 | -0.12(-0.51%) |
Aug 29, 2013 | 22.85 | 23.02 | 22.85 | 22.92 | 39,256 | -0.01(-0.03%) |
Aug 28, 2013 | 22.84 | 22.97 | 22.63 | 22.93 | 45,715 | +0.05(+0.23%) |
Aug 27, 2013 | 22.96 | 23.05 | 22.82 | 22.87 | 55,642 | -0.35(-1.49%) |
Aug 26, 2013 | 23.26 | 23.34 | 23.14 | 23.22 | 37,413 | -0.05(-0.22%) |
Aug 23, 2013 | 23.24 | 23.29 | 23.17 | 23.27 | 43,683 | +0.10(+0.44%) |
Aug 22, 2013 | 23.01 | 23.17 | 22.94 | 23.17 | 16,144 | +0.16(+0.70%) |
Aug 21, 2013 | 23.06 | 23.17 | 23.00 | 23.01 | 81,606 | -0.17(-0.72%) |
Aug 20, 2013 | 23.17 | 23.23 | 22.95 | 23.17 | 24,094 | +0.13(+0.57%) |
Aug 19, 2013 | 23.19 | 23.21 | 23.04 | 23.04 | 41,268 | -0.16(-0.70%) |
Aug 16, 2013 | 23.23 | 23.32 | 23.14 | 23.20 | 72,512 | -0.14(-0.61%) |
Aug 15, 2013 | 23.55 | 23.55 | 23.29 | 23.35 | 155,467 | -0.31(-1.33%) |
Aug 14, 2013 | 23.78 | 23.78 | 23.62 | 23.66 | 34,823 | -0.12(-0.48%) |
Aug 13, 2013 | 23.74 | 23.78 | 23.64 | 23.78 | 55,208 | +0.03(+0.14%) |
Aug 12, 2013 | 23.66 | 23.76 | 23.65 | 23.74 | 28,115 | -0.03(-0.15%) |
Aug 09, 2013 | 23.80 | 23.87 | 23.68 | 23.78 | 20,737 | -0.04(-0.16%) |
Aug 08, 2013 | 23.86 | 23.88 | 23.73 | 23.82 | 64,896 | +0.07(+0.30%) |
Aug 07, 2013 | 23.73 | 23.77 | 23.62 | 23.75 | 58,692 | -0.06(-0.25%) |
Aug 06, 2013 | 23.95 | 23.95 | 23.76 | 23.81 | 80,690 | -0.11(-0.48%) |
Aug 05, 2013 | 23.91 | 23.95 | 23.87 | 23.92 | 38,466 | -0.02(-0.09%) |
Aug 02, 2013 | 23.87 | 23.96 | 23.82 | 23.94 | 59,045 | +0.00(+0.02%) |
Aug 01, 2013 | 23.85 | 23.94 | 23.84 | 23.94 | 42,555 | +0.25(+1.06%) |
Jul 31, 2013 | 23.75 | 23.84 | 23.68 | 23.68 | 37,986 | -0.03(-0.13%) |
Jul 30, 2013 | 23.81 | 23.81 | 23.65 | 23.71 | 45,517 | -0.02(-0.10%) |
Jul 29, 2013 | 23.71 | 23.78 | 23.64 | 23.74 | 30,895 | +0.01(+0.03%) |
Jul 26, 2013 | 23.65 | 23.73 | 23.51 | 23.73 | 21,852 | +0.03(+0.14%) |
Jul 25, 2013 | 23.89 | 23.89 | 23.57 | 23.70 | 212,450 | +0.02(+0.06%) |
Jul 24, 2013 | 23.86 | 23.86 | 23.62 | 23.68 | 70,445 | -0.07(-0.29%) |
Jul 23, 2013 | 23.98 | 23.98 | 23.75 | 23.75 | 53,671 | -0.04(-0.17%) |
Jul 22, 2013 | 23.78 | 23.82 | 23.74 | 23.79 | 71,928 | +0.04(+0.17%) |
Jul 19, 2013 | 23.68 | 23.75 | 23.65 | 23.75 | 28,486 | +0.01(+0.05%) |
Jul 18, 2013 | 23.65 | 23.80 | 23.65 | 23.74 | 72,122 | +0.13(+0.56%) |
Jul 17, 2013 | 23.65 | 23.69 | 23.59 | 23.61 | 32,733 | +0.02(+0.08%) |
Jul 16, 2013 | 23.66 | 23.66 | 23.55 | 23.59 | 99,633 | -0.06(-0.27%) |
Jul 15, 2013 | 23.58 | 23.67 | 23.55 | 23.65 | 84,215 | +0.08(+0.35%) |
Jul 12, 2013 | 23.53 | 23.57 | 23.48 | 23.57 | 80,477 | -0.02(-0.10%) |
Jul 11, 2013 | 23.52 | 23.60 | 23.45 | 23.59 | 160,395 | +0.34(+1.46%) |
Jul 10, 2013 | 23.26 | 23.32 | 23.19 | 23.25 | 56,861 | -0.00(-0.02%) |
Jul 09, 2013 | 23.23 | 23.29 | 23.06 | 23.26 | 78,238 | +0.20(+0.85%) |
Jul 08, 2013 | 23.05 | 23.13 | 23.00 | 23.06 | 68,426 | +0.11(+0.49%) |
Jul 05, 2013 | 22.90 | 22.95 | 22.67 | 22.95 | 42,042 | +0.21(+0.91%) |
Jul 03, 2013 | 22.66 | 22.77 | 22.65 | 22.74 | 22,280 | +0.00(+0.00%) |
Jul 02, 2013 | 22.71 | 22.88 | 22.66 | 22.74 | 59,212 | +0.00(+0.02%) |
Jul 01, 2013 | 22.73 | 22.95 | 22.71 | 22.74 | 116,321 | +0.04(+0.18%) |
Jun 28, 2013 | 22.69 | 22.82 | 22.63 | 22.70 | 67,389 | -0.03(-0.15%) |
Jun 27, 2013 | 22.73 | 22.86 | 22.73 | 22.73 | 277,741 | +0.14(+0.60%) |
Jun 26, 2013 | 22.53 | 22.68 | 22.45 | 22.59 | 91,001 | +0.22(+0.99%) |
Jun 25, 2013 | 22.38 | 22.43 | 22.24 | 22.37 | 60,393 | +0.23(+1.05%) |
Jun 24, 2013 | 22.20 | 22.32 | 21.99 | 22.14 | 117,768 | -0.31(-1.37%) |
Jun 21, 2013 | 22.47 | 22.51 | 22.21 | 22.45 | 64,172 | +0.12(+0.52%) |
Jun 20, 2013 | 22.71 | 22.71 | 22.23 | 22.33 | 133,667 | -0.58(-2.52%) |
Jun 19, 2013 | 23.34 | 23.34 | 22.89 | 22.91 | 108,857 | -0.33(-1.42%) |
Jun 18, 2013 | 23.09 | 23.28 | 23.07 | 23.24 | 134,789 | +0.16(+0.70%) |
Jun 17, 2013 | 23.04 | 23.14 | 22.97 | 23.08 | 233,072 | +0.15(+0.64%) |
Jun 14, 2013 | 23.02 | 23.12 | 22.85 | 22.93 | 59,986 | -0.12(-0.50%) |
Jun 13, 2013 | 22.70 | 23.05 | 22.68 | 23.05 | 121,918 | +0.34(+1.49%) |
Jun 12, 2013 | 23.02 | 23.02 | 22.67 | 22.71 | 62,917 | -0.17(-0.75%) |
Jun 11, 2013 | 22.87 | 23.06 | 22.85 | 22.88 | 80,260 | -0.19(-0.83%) |
Jun 10, 2013 | 23.13 | 23.16 | 23.05 | 23.07 | 47,685 | -0.03(-0.13%) |
Jun 07, 2013 | 22.94 | 23.12 | 22.94 | 23.10 | 132,742 | +0.30(+1.32%) |
Jun 06, 2013 | 22.64 | 22.82 | 22.52 | 22.80 | 112,622 | +0.11(+0.48%) |
Jun 05, 2013 | 22.89 | 22.89 | 22.64 | 22.70 | 74,672 | -0.24(-1.06%) |
Jun 04, 2013 | 23.01 | 23.13 | 22.87 | 22.94 | 51,144 | -0.05(-0.21%) |