Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.47 | 23.83 | 23.45 | 23.55 | 1,048,288 | +0.09(+0.38%) |
Aug 29, 2013 | 23.25 | 23.53 | 23.25 | 23.47 | 1,046,493 | +0.15(+0.64%) |
Aug 28, 2013 | 23.46 | 23.46 | 22.93 | 23.32 | 1,407,836 | -0.18(-0.75%) |
Aug 27, 2013 | 23.52 | 23.66 | 23.45 | 23.49 | 1,419,375 | -0.29(-1.23%) |
Aug 26, 2013 | 23.92 | 23.97 | 23.73 | 23.79 | 1,265,598 | -0.09(-0.37%) |
Aug 23, 2013 | 23.74 | 23.92 | 23.67 | 23.87 | 1,232,264 | -0.06(-0.26%) |
Aug 22, 2013 | 23.71 | 23.98 | 23.62 | 23.94 | 770,625 | +0.17(+0.72%) |
Aug 21, 2013 | 23.86 | 24.03 | 23.68 | 23.77 | 1,293,039 | -0.25(-1.05%) |
Aug 20, 2013 | 23.67 | 24.05 | 23.55 | 24.02 | 1,449,848 | +0.33(+1.38%) |
Aug 19, 2013 | 24.09 | 24.12 | 23.62 | 23.69 | 1,321,533 | -0.52(-2.14%) |
Aug 16, 2013 | 24.39 | 24.50 | 24.20 | 24.21 | 872,463 | -0.26(-1.06%) |
Aug 15, 2013 | 25.02 | 25.05 | 24.37 | 24.47 | 1,403,439 | -0.82(-3.23%) |
Aug 14, 2013 | 25.01 | 25.39 | 24.91 | 25.28 | 860,482 | +0.28(+1.12%) |
Aug 13, 2013 | 25.27 | 25.28 | 24.93 | 25.01 | 969,331 | -0.28(-1.10%) |
Aug 12, 2013 | 25.11 | 25.37 | 25.04 | 25.28 | 1,174,491 | +0.12(+0.46%) |
Aug 09, 2013 | 25.63 | 25.67 | 25.15 | 25.17 | 1,524,110 | -0.28(-1.10%) |
Aug 08, 2013 | 25.27 | 25.51 | 24.99 | 25.45 | 821,966 | +0.45(+1.80%) |
Aug 07, 2013 | 25.31 | 25.31 | 24.83 | 25.00 | 1,106,594 | -0.38(-1.50%) |
Aug 06, 2013 | 25.40 | 25.56 | 25.20 | 25.38 | 875,514 | +0.01(+0.03%) |
Aug 05, 2013 | 25.42 | 25.51 | 25.24 | 25.37 | 630,286 | -0.06(-0.24%) |
Aug 02, 2013 | 25.03 | 25.47 | 25.01 | 25.43 | 769,538 | +0.40(+1.61%) |
Aug 01, 2013 | 25.58 | 25.58 | 24.97 | 25.03 | 902,800 | -0.15(-0.59%) |
Jul 31, 2013 | 25.78 | 25.97 | 25.16 | 25.18 | 1,279,772 | -0.54(-2.09%) |
Jul 30, 2013 | 25.90 | 26.01 | 25.69 | 25.72 | 713,995 | +0.05(+0.20%) |
Jul 29, 2013 | 25.39 | 25.76 | 25.34 | 25.67 | 800,648 | +0.24(+0.93%) |
Jul 26, 2013 | 25.48 | 25.60 | 25.39 | 25.43 | 511,343 | -0.09(-0.34%) |
Jul 25, 2013 | 25.59 | 25.72 | 25.41 | 25.52 | 780,030 | -0.05(-0.18%) |
Jul 24, 2013 | 25.62 | 25.78 | 25.47 | 25.57 | 1,067,072 | +0.01(+0.05%) |
Jul 23, 2013 | 25.47 | 25.63 | 25.47 | 25.55 | 688,402 | +0.16(+0.64%) |
Jul 22, 2013 | 25.55 | 25.64 | 25.37 | 25.39 | 1,771,923 | -0.16(-0.61%) |
Jul 19, 2013 | 25.39 | 25.59 | 25.36 | 25.55 | 599,525 | +0.14(+0.56%) |
Jul 18, 2013 | 25.22 | 25.50 | 25.22 | 25.41 | 637,511 | +0.23(+0.91%) |
Jul 17, 2013 | 25.03 | 25.33 | 25.00 | 25.18 | 1,180,250 | +0.23(+0.92%) |
Jul 16, 2013 | 25.15 | 25.23 | 24.84 | 24.95 | 669,263 | -0.12(-0.49%) |
Jul 15, 2013 | 24.95 | 25.27 | 24.93 | 25.07 | 694,461 | +0.13(+0.51%) |
Jul 12, 2013 | 25.14 | 25.24 | 24.81 | 24.94 | 618,896 | -0.16(-0.65%) |
Jul 11, 2013 | 24.93 | 25.20 | 24.89 | 25.10 | 846,452 | +0.55(+2.26%) |
Jul 10, 2013 | 24.66 | 24.73 | 24.40 | 24.55 | 725,601 | -0.11(-0.44%) |
Jul 09, 2013 | 24.36 | 24.69 | 24.20 | 24.66 | 990,521 | +0.52(+2.16%) |
Jul 08, 2013 | 24.14 | 24.27 | 24.03 | 24.14 | 825,771 | +0.18(+0.76%) |
Jul 05, 2013 | 24.24 | 24.25 | 23.64 | 23.95 | 1,023,902 | -0.16(-0.67%) |
Jul 03, 2013 | 24.32 | 24.35 | 23.97 | 24.12 | 354,120 | -0.23(-0.94%) |
Jul 02, 2013 | 24.30 | 24.65 | 24.14 | 24.35 | 1,283,236 | +0.03(+0.11%) |
Jul 01, 2013 | 24.41 | 24.62 | 24.24 | 24.32 | 1,073,088 | -0.02(-0.08%) |
Jun 28, 2013 | 24.24 | 24.64 | 24.05 | 24.34 | 953,184 | +0.06(+0.25%) |
Jun 27, 2013 | 24.26 | 24.47 | 24.24 | 24.28 | 832,749 | +0.14(+0.56%) |
Jun 26, 2013 | 23.87 | 24.25 | 23.87 | 24.14 | 1,252,371 | +0.43(+1.82%) |
Jun 25, 2013 | 23.27 | 23.78 | 23.18 | 23.71 | 1,499,024 | +0.51(+2.18%) |
Jun 24, 2013 | 22.87 | 23.35 | 22.72 | 23.20 | 2,091,760 | +0.02(+0.09%) |
Jun 21, 2013 | 23.46 | 23.55 | 23.08 | 23.18 | 2,131,817 | -0.21(-0.90%) |
Jun 20, 2013 | 23.56 | 23.66 | 23.34 | 23.39 | 2,510,824 | -0.66(-2.73%) |
Jun 19, 2013 | 24.58 | 24.71 | 23.91 | 24.05 | 1,274,537 | -0.55(-2.25%) |
Jun 18, 2013 | 24.49 | 24.74 | 24.39 | 24.60 | 1,165,001 | +0.13(+0.52%) |
Jun 17, 2013 | 24.10 | 24.57 | 24.08 | 24.47 | 1,251,218 | +0.57(+2.40%) |
Jun 14, 2013 | 23.99 | 24.20 | 23.83 | 23.90 | 845,548 | -0.14(-0.59%) |
Jun 13, 2013 | 23.46 | 24.09 | 23.25 | 24.04 | 1,595,360 | +0.53(+2.27%) |
Jun 12, 2013 | 23.86 | 23.87 | 23.43 | 23.51 | 1,500,797 | -0.31(-1.30%) |
Jun 11, 2013 | 23.85 | 24.03 | 23.61 | 23.82 | 1,471,186 | -0.28(-1.15%) |
Jun 10, 2013 | 24.13 | 24.18 | 23.92 | 24.10 | 1,057,472 | +0.03(+0.14%) |
Jun 07, 2013 | 24.01 | 24.20 | 23.85 | 24.06 | 964,631 | +0.17(+0.71%) |
Jun 06, 2013 | 23.41 | 23.91 | 23.27 | 23.89 | 1,606,175 | +0.45(+1.93%) |
Jun 05, 2013 | 23.46 | 23.58 | 23.23 | 23.44 | 1,618,215 | -0.16(-0.69%) |
Jun 04, 2013 | 23.88 | 23.88 | 23.55 | 23.60 | 1,041,646 | -0.31(-1.30%) |