Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.76 | 23.76 | 23.52 | 23.56 | 150,345 | -0.19(-0.79%) |
Aug 29, 2013 | 23.61 | 23.90 | 23.61 | 23.75 | 68,553 | +0.08(+0.33%) |
Aug 28, 2013 | 23.85 | 23.85 | 23.67 | 23.67 | 199,565 | -0.04(-0.18%) |
Aug 27, 2013 | 24.06 | 24.14 | 23.67 | 23.72 | 114,309 | -0.59(-2.42%) |
Aug 26, 2013 | 24.39 | 24.48 | 24.25 | 24.31 | 608,418 | +0.04(+0.18%) |
Aug 23, 2013 | 24.32 | 24.32 | 24.04 | 24.26 | 94,320 | +0.14(+0.57%) |
Aug 22, 2013 | 24.05 | 24.44 | 24.02 | 24.13 | 108,795 | +0.31(+1.29%) |
Aug 21, 2013 | 23.96 | 24.05 | 23.75 | 23.82 | 66,489 | -0.19(-0.78%) |
Aug 20, 2013 | 23.75 | 24.08 | 23.75 | 24.01 | 101,989 | +0.21(+0.90%) |
Aug 19, 2013 | 23.85 | 24.01 | 23.77 | 23.79 | 92,956 | -0.23(-0.96%) |
Aug 16, 2013 | 24.13 | 24.13 | 23.97 | 24.02 | 83,983 | -0.09(-0.37%) |
Aug 15, 2013 | 24.17 | 24.17 | 23.97 | 24.11 | 133,670 | -0.25(-1.04%) |
Aug 14, 2013 | 24.31 | 24.47 | 24.24 | 24.37 | 62,925 | +0.02(+0.07%) |
Aug 13, 2013 | 24.43 | 24.43 | 24.23 | 24.35 | 60,181 | -0.02(-0.07%) |
Aug 12, 2013 | 24.21 | 24.41 | 24.21 | 24.37 | 153,149 | +0.13(+0.53%) |
Aug 09, 2013 | 24.06 | 24.31 | 24.06 | 24.24 | 63,379 | +0.14(+0.57%) |
Aug 08, 2013 | 23.96 | 24.20 | 23.96 | 24.10 | 74,320 | +0.35(+1.47%) |
Aug 07, 2013 | 23.75 | 23.83 | 23.65 | 23.75 | 33,285 | -0.08(-0.32%) |
Aug 06, 2013 | 24.17 | 24.17 | 23.77 | 23.83 | 51,017 | -0.31(-1.27%) |
Aug 05, 2013 | 24.25 | 24.25 | 24.07 | 24.14 | 29,777 | -0.07(-0.28%) |
Aug 02, 2013 | 24.15 | 24.25 | 24.06 | 24.20 | 58,207 | +0.00(+0.00%) |
Aug 01, 2013 | 24.12 | 24.25 | 23.94 | 24.20 | 47,740 | +0.37(+1.54%) |
Jul 31, 2013 | 23.87 | 24.05 | 23.83 | 23.84 | 41,683 | -0.03(-0.14%) |
Jul 30, 2013 | 23.65 | 23.92 | 23.61 | 23.87 | 137,323 | +0.08(+0.32%) |
Jul 29, 2013 | 23.76 | 23.85 | 23.58 | 23.79 | 79,033 | +0.07(+0.29%) |
Jul 26, 2013 | 23.67 | 23.73 | 23.48 | 23.73 | 43,974 | -0.10(-0.43%) |
Jul 25, 2013 | 23.69 | 23.84 | 23.64 | 23.83 | 45,187 | +0.07(+0.29%) |
Jul 24, 2013 | 24.04 | 24.04 | 23.68 | 23.76 | 62,423 | -0.24(-1.00%) |
Jul 23, 2013 | 23.96 | 24.07 | 23.90 | 24.00 | 79,232 | +0.17(+0.72%) |
Jul 22, 2013 | 23.91 | 23.88 | 23.82 | 23.83 | 537,409 | +0.11(+0.47%) |
Jul 19, 2013 | 23.58 | 23.72 | 23.56 | 23.72 | 68,718 | +0.11(+0.47%) |
Jul 18, 2013 | 23.48 | 23.69 | 23.48 | 23.61 | 48,919 | +0.11(+0.47%) |
Jul 17, 2013 | 23.55 | 23.61 | 23.45 | 23.50 | 46,167 | +0.07(+0.29%) |
Jul 16, 2013 | 23.67 | 23.67 | 23.34 | 23.43 | 56,599 | -0.16(-0.69%) |
Jul 15, 2013 | 23.67 | 23.67 | 23.58 | 23.59 | 685,648 | -0.04(-0.18%) |
Jul 12, 2013 | 23.71 | 23.71 | 23.53 | 23.63 | 52,867 | -0.15(-0.61%) |
Jul 11, 2013 | 23.76 | 23.78 | 23.63 | 23.78 | 101,981 | +0.45(+1.94%) |
Jul 10, 2013 | 23.34 | 23.37 | 23.16 | 23.32 | 71,570 | +0.03(+0.11%) |
Jul 09, 2013 | 23.08 | 23.35 | 22.99 | 23.30 | 96,708 | +0.31(+1.34%) |
Jul 08, 2013 | 23.01 | 23.06 | 22.98 | 22.99 | 59,207 | +0.08(+0.35%) |
Jul 05, 2013 | 23.00 | 23.00 | 22.72 | 22.91 | 45,426 | +0.15(+0.66%) |
Jul 03, 2013 | 22.75 | 22.85 | 22.63 | 22.76 | 144,880 | -0.09(-0.37%) |
Jul 02, 2013 | 23.10 | 23.10 | 22.70 | 22.85 | 150,086 | -0.13(-0.56%) |
Jul 01, 2013 | 22.83 | 23.09 | 22.74 | 22.97 | 1,413,830 | +0.33(+1.47%) |
Jun 28, 2013 | 22.73 | 22.84 | 22.64 | 22.64 | 84,255 | +0.10(+0.43%) |
Jun 26, 2013 | 22.80 | 22.80 | 22.38 | 22.54 | 181,652 | +0.10(+0.44%) |
Jun 25, 2013 | 22.43 | 22.48 | 22.26 | 22.45 | 55,542 | +0.21(+0.96%) |
Jun 24, 2013 | 22.21 | 22.38 | 21.93 | 22.23 | 191,851 | -0.38(-1.67%) |
Jun 21, 2013 | 22.80 | 22.80 | 22.35 | 22.61 | 96,390 | -0.13(-0.58%) |
Jun 20, 2013 | 22.82 | 22.95 | 22.64 | 22.74 | 109,252 | -0.57(-2.44%) |
Jun 19, 2013 | 23.54 | 23.59 | 23.31 | 23.31 | 70,097 | -0.25(-1.05%) |
Jun 18, 2013 | 23.43 | 23.60 | 23.43 | 23.56 | 37,003 | +0.16(+0.69%) |
Jun 17, 2013 | 23.46 | 23.48 | 23.31 | 23.40 | 55,488 | +0.10(+0.44%) |
Jun 14, 2013 | 23.42 | 23.49 | 23.21 | 23.29 | 36,412 | -0.09(-0.36%) |
Jun 13, 2013 | 22.88 | 23.44 | 22.88 | 23.38 | 92,282 | +0.53(+2.31%) |
Jun 12, 2013 | 23.10 | 23.24 | 22.82 | 22.85 | 91,757 | -0.15(-0.66%) |
Jun 11, 2013 | 23.16 | 23.23 | 22.95 | 23.01 | 54,696 | -0.35(-1.49%) |
Jun 10, 2013 | 23.25 | 23.39 | 23.22 | 23.35 | 135,490 | +0.02(+0.07%) |
Jun 07, 2013 | 23.30 | 23.40 | 23.18 | 23.34 | 76,291 | +0.18(+0.77%) |
Jun 06, 2013 | 22.87 | 23.18 | 22.87 | 23.16 | 34,319 | +0.20(+0.89%) |
Jun 05, 2013 | 23.42 | 23.42 | 22.95 | 22.95 | 55,285 | -0.45(-1.92%) |
Jun 04, 2013 | 23.69 | 23.69 | 23.27 | 23.40 | 204,449 | -0.20(-0.86%) |