Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.97 | 24.04 | 23.70 | 23.75 | 821,684 | -0.22(-0.90%) |
Aug 29, 2013 | 23.89 | 24.15 | 23.89 | 23.97 | 736,817 | +0.01(+0.04%) |
Aug 28, 2013 | 23.86 | 24.03 | 23.86 | 23.96 | 773,227 | +0.06(+0.25%) |
Aug 27, 2013 | 23.89 | 23.99 | 23.75 | 23.90 | 1,167,640 | -0.26(-1.09%) |
Aug 26, 2013 | 24.05 | 24.29 | 24.05 | 24.16 | 471,085 | +0.01(+0.04%) |
Aug 23, 2013 | 24.09 | 24.20 | 24.03 | 24.15 | 366,541 | +0.08(+0.33%) |
Aug 22, 2013 | 23.84 | 24.16 | 23.75 | 24.08 | 416,988 | +0.29(+1.22%) |
Aug 21, 2013 | 23.85 | 24.01 | 23.74 | 23.79 | 754,491 | -0.12(-0.52%) |
Aug 20, 2013 | 23.82 | 24.01 | 23.59 | 23.91 | 517,923 | +0.11(+0.46%) |
Aug 19, 2013 | 23.91 | 23.99 | 23.79 | 23.80 | 827,090 | -0.14(-0.58%) |
Aug 16, 2013 | 23.82 | 24.09 | 23.75 | 23.94 | 404,606 | +0.11(+0.45%) |
Aug 15, 2013 | 23.97 | 24.05 | 23.83 | 23.83 | 716,553 | -0.33(-1.37%) |
Aug 14, 2013 | 24.18 | 24.32 | 24.09 | 24.16 | 695,643 | -0.03(-0.11%) |
Aug 13, 2013 | 24.13 | 24.27 | 23.96 | 24.19 | 443,320 | +0.11(+0.46%) |
Aug 12, 2013 | 23.98 | 24.20 | 23.92 | 24.08 | 318,963 | -0.06(-0.27%) |
Aug 09, 2013 | 23.99 | 24.22 | 23.96 | 24.15 | 571,866 | +0.12(+0.48%) |
Aug 08, 2013 | 24.00 | 24.12 | 23.85 | 24.03 | 351,540 | +0.10(+0.42%) |
Aug 07, 2013 | 24.05 | 24.14 | 23.91 | 23.93 | 714,608 | -0.21(-0.86%) |
Aug 06, 2013 | 24.25 | 24.34 | 24.07 | 24.14 | 908,856 | -0.19(-0.78%) |
Aug 05, 2013 | 24.42 | 24.49 | 24.26 | 24.33 | 628,791 | -0.18(-0.71%) |
Aug 02, 2013 | 24.48 | 24.86 | 24.35 | 24.50 | 478,764 | -0.05(-0.21%) |
Aug 01, 2013 | 24.10 | 24.63 | 24.05 | 24.55 | 1,337,809 | +0.72(+3.04%) |
Jul 31, 2013 | 23.96 | 24.15 | 23.82 | 23.83 | 724,307 | -0.02(-0.10%) |
Jul 30, 2013 | 24.20 | 24.20 | 23.71 | 23.85 | 416,834 | +0.06(+0.25%) |
Jul 29, 2013 | 23.95 | 24.05 | 23.74 | 23.79 | 593,761 | -0.31(-1.28%) |
Jul 26, 2013 | 23.99 | 24.16 | 23.92 | 24.10 | 526,251 | +0.00(+0.00%) |
Jul 25, 2013 | 23.95 | 24.14 | 23.94 | 24.10 | 569,043 | +0.12(+0.52%) |
Jul 24, 2013 | 24.24 | 24.25 | 23.87 | 23.98 | 721,647 | -0.24(-1.01%) |
Jul 23, 2013 | 24.38 | 24.40 | 24.13 | 24.22 | 1,100,017 | -0.12(-0.49%) |
Jul 22, 2013 | 24.07 | 24.34 | 24.05 | 24.34 | 304,491 | +0.24(+0.99%) |
Jul 19, 2013 | 24.10 | 24.14 | 23.96 | 24.10 | 249,744 | +0.00(+0.02%) |
Jul 18, 2013 | 23.86 | 24.11 | 23.80 | 24.09 | 363,293 | +0.32(+1.34%) |
Jul 17, 2013 | 23.84 | 23.90 | 23.75 | 23.78 | 219,579 | -0.00(-0.02%) |
Jul 16, 2013 | 23.81 | 23.92 | 23.70 | 23.78 | 526,670 | -0.04(-0.15%) |
Jul 15, 2013 | 23.86 | 23.93 | 23.68 | 23.82 | 560,388 | +0.04(+0.17%) |
Jul 12, 2013 | 23.55 | 23.79 | 23.50 | 23.78 | 404,812 | +0.21(+0.90%) |
Jul 11, 2013 | 23.75 | 23.75 | 23.50 | 23.56 | 512,094 | +0.16(+0.69%) |
Jul 10, 2013 | 23.35 | 23.52 | 23.29 | 23.40 | 673,422 | +0.02(+0.08%) |
Jul 09, 2013 | 23.20 | 23.42 | 23.12 | 23.39 | 927,445 | +0.34(+1.49%) |
Jul 08, 2013 | 22.87 | 23.08 | 22.87 | 23.04 | 423,062 | +0.17(+0.76%) |
Jul 05, 2013 | 22.60 | 22.87 | 22.54 | 22.87 | 473,672 | +0.37(+1.65%) |
Jul 03, 2013 | 22.48 | 22.58 | 22.42 | 22.50 | 197,819 | -0.10(-0.45%) |
Jul 02, 2013 | 22.67 | 22.84 | 22.51 | 22.60 | 572,649 | -0.09(-0.38%) |
Jul 01, 2013 | 22.47 | 22.70 | 22.42 | 22.69 | 548,070 | +0.31(+1.39%) |
Jun 28, 2013 | 22.28 | 22.48 | 22.15 | 22.37 | 1,011,429 | +0.08(+0.37%) |
Jun 27, 2013 | 22.10 | 22.32 | 21.96 | 22.29 | 735,108 | +0.32(+1.46%) |
Jun 26, 2013 | 22.01 | 22.10 | 21.86 | 21.97 | 682,644 | +0.07(+0.31%) |
Jun 25, 2013 | 21.77 | 22.04 | 21.64 | 21.90 | 863,813 | +0.26(+1.18%) |
Jun 24, 2013 | 21.75 | 21.83 | 21.61 | 21.65 | 1,706,871 | -0.33(-1.50%) |
Jun 21, 2013 | 22.17 | 22.18 | 21.81 | 21.98 | 1,378,606 | +0.06(+0.27%) |
Jun 20, 2013 | 22.06 | 22.22 | 21.90 | 21.92 | 907,457 | -0.31(-1.38%) |
Jun 19, 2013 | 22.50 | 22.54 | 22.22 | 22.22 | 553,824 | -0.25(-1.12%) |
Jun 18, 2013 | 22.31 | 22.55 | 22.30 | 22.47 | 435,603 | +0.10(+0.43%) |
Jun 17, 2013 | 22.34 | 22.46 | 22.27 | 22.38 | 621,985 | +0.16(+0.70%) |
Jun 14, 2013 | 22.56 | 22.56 | 22.19 | 22.22 | 677,608 | -0.33(-1.48%) |
Jun 13, 2013 | 22.02 | 22.59 | 21.96 | 22.56 | 950,040 | +0.49(+2.24%) |
Jun 12, 2013 | 22.34 | 22.44 | 22.01 | 22.06 | 701,601 | -0.20(-0.90%) |
Jun 11, 2013 | 22.21 | 22.46 | 22.11 | 22.26 | 1,010,970 | -0.06(-0.29%) |
Jun 10, 2013 | 22.41 | 22.45 | 22.27 | 22.33 | 543,217 | -0.09(-0.39%) |
Jun 07, 2013 | 22.20 | 22.44 | 22.05 | 22.42 | 870,222 | +0.32(+1.47%) |
Jun 06, 2013 | 21.89 | 22.09 | 21.82 | 22.09 | 937,376 | +0.15(+0.69%) |
Jun 05, 2013 | 22.08 | 22.15 | 21.93 | 21.94 | 905,240 | -0.21(-0.97%) |
Jun 04, 2013 | 22.07 | 22.26 | 22.03 | 22.15 | 1,179,681 | +0.09(+0.39%) |