Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.88 | 21.94 | 21.80 | 21.80 | 984,193 | -0.05(-0.22%) |
Aug 29, 2013 | 21.81 | 21.95 | 21.74 | 21.85 | 1,379,190 | +0.03(+0.15%) |
Aug 28, 2013 | 21.72 | 21.90 | 21.68 | 21.81 | 1,148,453 | +0.04(+0.18%) |
Aug 27, 2013 | 21.83 | 21.97 | 21.71 | 21.77 | 1,638,237 | -0.25(-1.12%) |
Aug 26, 2013 | 22.04 | 22.11 | 22.00 | 22.02 | 1,153,545 | -0.01(-0.04%) |
Aug 23, 2013 | 21.82 | 22.05 | 21.82 | 22.03 | 823,488 | +0.20(+0.91%) |
Aug 22, 2013 | 21.70 | 21.92 | 21.70 | 21.83 | 1,335,708 | +0.11(+0.51%) |
Aug 21, 2013 | 21.94 | 21.95 | 21.70 | 21.72 | 1,827,256 | -0.33(-1.52%) |
Aug 20, 2013 | 21.95 | 22.17 | 21.89 | 22.05 | 1,662,349 | +0.04(+0.18%) |
Aug 19, 2013 | 22.24 | 22.28 | 22.01 | 22.01 | 1,773,009 | -0.29(-1.32%) |
Aug 16, 2013 | 22.25 | 22.40 | 22.20 | 22.31 | 1,370,960 | +0.00(+0.00%) |
Aug 15, 2013 | 22.02 | 22.31 | 21.96 | 22.31 | 2,136,868 | +0.14(+0.65%) |
Aug 14, 2013 | 22.15 | 22.22 | 22.10 | 22.16 | 1,573,107 | +0.03(+0.14%) |
Aug 13, 2013 | 22.05 | 22.17 | 22.03 | 22.13 | 1,830,621 | +0.03(+0.14%) |
Aug 12, 2013 | 21.97 | 22.13 | 21.97 | 22.10 | 1,862,566 | +0.06(+0.29%) |
Aug 09, 2013 | 21.92 | 22.11 | 21.90 | 22.04 | 1,778,076 | +0.04(+0.18%) |
Aug 08, 2013 | 21.72 | 22.05 | 21.50 | 22.00 | 1,832,257 | +0.46(+2.14%) |
Aug 07, 2013 | 21.62 | 21.66 | 21.53 | 21.54 | 1,567,065 | -0.21(-0.95%) |
Aug 06, 2013 | 21.88 | 21.90 | 21.64 | 21.74 | 2,210,585 | -0.15(-0.69%) |
Aug 05, 2013 | 21.98 | 21.98 | 21.85 | 21.89 | 4,635,344 | -0.07(-0.33%) |
Aug 02, 2013 | 21.85 | 22.10 | 21.85 | 21.97 | 1,237,694 | -0.08(-0.36%) |
Aug 01, 2013 | 22.15 | 22.18 | 22.00 | 22.05 | 1,768,620 | +0.06(+0.25%) |
Jul 31, 2013 | 22.12 | 22.22 | 21.98 | 21.99 | 2,161,494 | -0.11(-0.50%) |
Jul 30, 2013 | 22.32 | 22.34 | 22.09 | 22.10 | 2,423,400 | -0.30(-1.35%) |
Jul 29, 2013 | 22.27 | 22.44 | 22.25 | 22.40 | 5,060,922 | +0.09(+0.39%) |
Jul 26, 2013 | 22.26 | 22.36 | 22.19 | 22.32 | 1,988,462 | -0.06(-0.25%) |
Jul 25, 2013 | 22.24 | 22.39 | 22.24 | 22.37 | 1,117,812 | +0.14(+0.61%) |
Jul 24, 2013 | 22.48 | 22.50 | 22.16 | 22.24 | 1,759,913 | -0.19(-0.85%) |
Jul 23, 2013 | 22.44 | 22.52 | 22.38 | 22.43 | 7,368,855 | +0.05(+0.21%) |
Jul 22, 2013 | 22.29 | 22.43 | 22.21 | 22.38 | 1,155,930 | +0.17(+0.75%) |
Jul 19, 2013 | 22.03 | 22.22 | 22.03 | 22.21 | 1,071,759 | +0.11(+0.50%) |
Jul 18, 2013 | 21.89 | 22.14 | 21.89 | 22.10 | 1,493,172 | +0.21(+0.98%) |
Jul 17, 2013 | 21.86 | 21.97 | 21.80 | 21.89 | 2,053,533 | +0.04(+0.18%) |
Jul 16, 2013 | 21.79 | 21.86 | 21.72 | 21.85 | 2,091,620 | +0.06(+0.29%) |
Jul 15, 2013 | 21.79 | 21.85 | 21.73 | 21.78 | 4,969,813 | +0.10(+0.48%) |
Jul 12, 2013 | 21.79 | 21.85 | 21.62 | 21.68 | 1,390,643 | -0.10(-0.48%) |
Jul 11, 2013 | 21.53 | 21.79 | 21.53 | 21.78 | 3,148,779 | +0.62(+2.93%) |
Jul 10, 2013 | 21.16 | 21.27 | 21.09 | 21.16 | 2,105,567 | +0.02(+0.08%) |
Jul 09, 2013 | 21.05 | 21.15 | 20.89 | 21.15 | 1,387,794 | +0.25(+1.18%) |
Jul 08, 2013 | 20.83 | 20.93 | 20.82 | 20.90 | 1,036,779 | +0.18(+0.84%) |
Jul 05, 2013 | 20.81 | 20.83 | 20.57 | 20.72 | 1,130,378 | -0.06(-0.27%) |
Jul 03, 2013 | 20.80 | 20.85 | 20.75 | 20.78 | 1,428,852 | -0.06(-0.27%) |
Jul 02, 2013 | 20.80 | 20.93 | 20.75 | 20.84 | 2,633,612 | -0.03(-0.15%) |
Jul 01, 2013 | 20.93 | 21.03 | 20.84 | 20.87 | 7,184,076 | +0.06(+0.27%) |
Jun 28, 2013 | 20.67 | 20.98 | 20.64 | 20.81 | 3,170,938 | +0.04(+0.19%) |
Jun 27, 2013 | 20.76 | 20.85 | 20.70 | 20.77 | 2,463,709 | +0.08(+0.40%) |
Jun 26, 2013 | 20.72 | 20.73 | 20.62 | 20.69 | 2,763,571 | +0.09(+0.42%) |
Jun 25, 2013 | 20.45 | 20.63 | 20.36 | 20.60 | 2,260,466 | +0.22(+1.08%) |
Jun 24, 2013 | 20.35 | 20.54 | 20.22 | 20.38 | 3,023,859 | -0.32(-1.54%) |
Jun 21, 2013 | 20.72 | 20.79 | 20.53 | 20.70 | 4,054,976 | -0.08(-0.40%) |
Jun 20, 2013 | 21.05 | 21.07 | 20.74 | 20.78 | 5,131,611 | -0.71(-3.29%) |
Jun 19, 2013 | 21.83 | 21.85 | 21.44 | 21.49 | 4,926,398 | -0.31(-1.44%) |
Jun 18, 2013 | 21.62 | 21.87 | 21.62 | 21.81 | 1,613,841 | +0.09(+0.40%) |
Jun 17, 2013 | 21.65 | 21.77 | 21.65 | 21.72 | 3,789,148 | +0.18(+0.84%) |
Jun 14, 2013 | 21.70 | 21.78 | 21.52 | 21.54 | 1,391,248 | -0.20(-0.90%) |
Jun 13, 2013 | 21.33 | 21.78 | 21.28 | 21.74 | 1,998,475 | +0.42(+1.99%) |
Jun 12, 2013 | 21.70 | 21.70 | 21.28 | 21.31 | 4,061,382 | -0.24(-1.10%) |
Jun 11, 2013 | 21.59 | 21.74 | 21.51 | 21.55 | 2,217,534 | -0.28(-1.26%) |
Jun 10, 2013 | 21.77 | 21.86 | 21.67 | 21.82 | 1,603,129 | +0.06(+0.29%) |
Jun 07, 2013 | 21.81 | 21.82 | 21.64 | 21.76 | 3,906,826 | +0.06(+0.29%) |
Jun 06, 2013 | 21.56 | 21.71 | 21.49 | 21.70 | 4,623,550 | +0.13(+0.62%) |
Jun 05, 2013 | 21.81 | 21.83 | 21.54 | 21.56 | 3,454,909 | -0.30(-1.37%) |
Jun 04, 2013 | 21.92 | 21.99 | 21.79 | 21.86 | 1,747,030 | -0.17(-0.79%) |