Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.70 | 21.96 | 21.29 | 21.37 | 243,018 | -0.41(-1.88%) |
Aug 29, 2013 | 22.36 | 22.45 | 21.66 | 21.78 | 431,188 | -0.56(-2.51%) |
Aug 28, 2013 | 22.29 | 22.47 | 22.20 | 22.34 | 121,904 | +0.10(+0.46%) |
Aug 27, 2013 | 22.35 | 22.57 | 22.22 | 22.24 | 135,192 | -0.28(-1.26%) |
Aug 26, 2013 | 22.83 | 22.95 | 22.45 | 22.53 | 161,571 | -0.23(-1.02%) |
Aug 23, 2013 | 22.85 | 22.87 | 22.49 | 22.76 | 146,245 | +0.04(+0.18%) |
Aug 22, 2013 | 22.45 | 22.79 | 22.28 | 22.72 | 209,994 | +0.40(+1.80%) |
Aug 21, 2013 | 22.77 | 22.77 | 22.25 | 22.31 | 256,732 | -0.56(-2.45%) |
Aug 20, 2013 | 22.58 | 23.09 | 22.55 | 22.88 | 204,341 | +0.25(+1.11%) |
Aug 19, 2013 | 23.26 | 23.28 | 22.61 | 22.62 | 338,820 | -0.73(-3.13%) |
Aug 16, 2013 | 23.61 | 23.67 | 23.27 | 23.35 | 274,541 | -0.42(-1.76%) |
Aug 15, 2013 | 23.79 | 24.00 | 23.70 | 23.77 | 339,140 | -0.37(-1.51%) |
Aug 14, 2013 | 25.25 | 25.35 | 24.05 | 24.14 | 419,042 | -1.05(-4.16%) |
Aug 13, 2013 | 25.39 | 25.49 | 25.05 | 25.19 | 182,597 | -0.21(-0.82%) |
Aug 12, 2013 | 25.54 | 25.54 | 25.27 | 25.40 | 167,693 | -0.22(-0.85%) |
Aug 09, 2013 | 25.63 | 25.88 | 25.52 | 25.61 | 196,178 | +0.02(+0.08%) |
Aug 08, 2013 | 26.64 | 26.71 | 25.53 | 25.59 | 532,016 | -0.94(-3.53%) |
Aug 07, 2013 | 26.20 | 26.63 | 26.06 | 26.53 | 693,319 | +0.33(+1.25%) |
Aug 06, 2013 | 26.17 | 26.48 | 26.09 | 26.20 | 205,687 | -0.12(-0.46%) |
Aug 05, 2013 | 26.12 | 26.41 | 25.99 | 26.32 | 195,514 | +0.21(+0.79%) |
Aug 02, 2013 | 26.19 | 26.29 | 26.09 | 26.12 | 117,990 | -0.04(-0.17%) |
Aug 01, 2013 | 26.09 | 26.30 | 26.03 | 26.16 | 236,077 | +0.24(+0.92%) |
Jul 31, 2013 | 25.50 | 26.12 | 25.42 | 25.93 | 310,170 | +0.46(+1.82%) |
Jul 30, 2013 | 25.43 | 25.74 | 25.25 | 25.46 | 201,518 | +0.08(+0.33%) |
Jul 29, 2013 | 25.47 | 25.65 | 25.33 | 25.38 | 243,392 | -0.13(-0.51%) |
Jul 26, 2013 | 25.23 | 25.61 | 25.19 | 25.51 | 410,171 | +0.19(+0.73%) |
Jul 25, 2013 | 24.40 | 25.32 | 24.38 | 25.32 | 362,098 | +0.92(+3.79%) |
Jul 24, 2013 | 24.81 | 24.86 | 24.33 | 24.40 | 242,725 | -0.29(-1.18%) |
Jul 23, 2013 | 24.75 | 24.82 | 24.55 | 24.69 | 255,609 | +0.09(+0.36%) |
Jul 22, 2013 | 24.40 | 24.66 | 24.24 | 24.60 | 220,208 | +0.36(+1.48%) |
Jul 19, 2013 | 23.95 | 24.29 | 23.83 | 24.24 | 286,905 | +0.28(+1.18%) |
Jul 18, 2013 | 23.70 | 24.00 | 23.70 | 23.96 | 185,506 | +0.29(+1.23%) |
Jul 17, 2013 | 23.79 | 24.00 | 23.64 | 23.66 | 240,568 | +0.04(+0.19%) |
Jul 16, 2013 | 23.97 | 23.99 | 23.47 | 23.62 | 345,479 | -0.27(-1.15%) |
Jul 15, 2013 | 23.64 | 24.12 | 23.54 | 23.89 | 371,464 | +0.37(+1.56%) |
Jul 12, 2013 | 23.02 | 23.57 | 22.82 | 23.53 | 360,342 | +0.53(+2.32%) |
Jul 11, 2013 | 22.99 | 23.08 | 22.61 | 22.99 | 338,902 | +0.29(+1.28%) |
Jul 10, 2013 | 22.26 | 22.72 | 22.26 | 22.70 | 252,166 | +0.46(+2.05%) |
Jul 09, 2013 | 22.15 | 22.25 | 21.98 | 22.25 | 265,161 | +0.20(+0.92%) |
Jul 08, 2013 | 22.08 | 22.10 | 21.92 | 22.05 | 432,832 | +0.04(+0.20%) |
Jul 05, 2013 | 22.19 | 22.19 | 21.74 | 22.00 | 186,968 | +0.05(+0.24%) |
Jul 03, 2013 | 21.96 | 22.05 | 21.78 | 21.95 | 100,058 | -0.02(-0.09%) |
Jul 02, 2013 | 21.83 | 22.18 | 21.76 | 21.97 | 244,459 | +0.19(+0.85%) |
Jul 01, 2013 | 21.86 | 21.88 | 21.54 | 21.78 | 296,930 | +0.12(+0.54%) |
Jun 28, 2013 | 21.68 | 21.89 | 21.46 | 21.67 | 315,471 | -0.07(-0.32%) |
Jun 27, 2013 | 21.79 | 21.84 | 21.59 | 21.73 | 213,887 | +0.10(+0.47%) |
Jun 26, 2013 | 21.72 | 21.80 | 21.59 | 21.63 | 246,840 | +0.06(+0.30%) |
Jun 25, 2013 | 21.25 | 21.64 | 21.03 | 21.57 | 283,484 | +0.48(+2.28%) |
Jun 24, 2013 | 20.92 | 21.29 | 20.71 | 21.09 | 262,012 | -0.06(-0.27%) |
Jun 21, 2013 | 21.54 | 21.61 | 20.88 | 21.15 | 764,065 | -0.27(-1.26%) |
Jun 20, 2013 | 21.42 | 21.53 | 21.23 | 21.42 | 412,366 | -0.20(-0.93%) |
Jun 19, 2013 | 22.09 | 22.15 | 21.61 | 21.62 | 230,763 | -0.46(-2.08%) |
Jun 18, 2013 | 21.82 | 22.13 | 21.78 | 22.08 | 229,161 | +0.31(+1.41%) |
Jun 17, 2013 | 21.61 | 21.93 | 21.61 | 21.77 | 219,792 | +0.31(+1.47%) |
Jun 14, 2013 | 21.82 | 21.84 | 21.29 | 21.46 | 324,480 | -0.34(-1.54%) |
Jun 13, 2013 | 21.31 | 21.87 | 21.23 | 21.79 | 269,570 | +0.42(+1.95%) |
Jun 12, 2013 | 21.64 | 21.66 | 21.20 | 21.38 | 313,306 | -0.03(-0.13%) |
Jun 11, 2013 | 21.12 | 21.53 | 21.05 | 21.40 | 670,450 | +0.04(+0.21%) |
Jun 10, 2013 | 21.42 | 21.42 | 21.10 | 21.36 | 578,953 | -0.03(-0.15%) |
Jun 07, 2013 | 21.58 | 21.79 | 21.30 | 21.39 | 635,104 | -0.11(-0.51%) |
Jun 06, 2013 | 21.27 | 21.52 | 21.26 | 21.50 | 314,279 | +0.17(+0.81%) |
Jun 05, 2013 | 21.52 | 21.63 | 21.20 | 21.33 | 306,194 | -0.28(-1.31%) |
Jun 04, 2013 | 21.89 | 21.98 | 21.53 | 21.61 | 625,941 | -0.23(-1.05%) |