Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.54 | 22.54 | 22.54 | 0 | -0.02(-0.09%) | |
Aug 29, 2013 | 22.54 | 22.65 | 22.45 | 22.56 | 53,101 | +0.00(+0.00%) |
Aug 28, 2013 | 22.35 | 22.61 | 21.85 | 22.56 | 221,648 | +0.17(+0.76%) |
Aug 27, 2013 | 22.62 | 22.62 | 22.29 | 22.39 | 39,507 | -0.32(-1.41%) |
Aug 26, 2013 | 22.82 | 22.94 | 22.60 | 22.71 | 54,432 | -0.25(-1.09%) |
Aug 23, 2013 | 23.20 | 23.20 | 22.86 | 22.96 | 50,180 | -0.20(-0.86%) |
Aug 22, 2013 | 23.43 | 23.43 | 22.90 | 23.16 | 155,463 | -0.27(-1.15%) |
Aug 21, 2013 | 23.50 | 23.65 | 23.32 | 23.43 | 81,554 | -0.17(-0.72%) |
Aug 20, 2013 | 23.41 | 23.62 | 23.13 | 23.60 | 63,851 | +0.17(+0.73%) |
Aug 19, 2013 | 23.43 | 23.50 | 23.26 | 23.43 | 96,015 | -0.02(-0.09%) |
Aug 16, 2013 | 23.36 | 23.48 | 23.36 | 23.45 | 66,802 | -0.06(-0.26%) |
Aug 15, 2013 | 23.35 | 23.51 | 23.26 | 23.51 | 86,054 | +0.05(+0.21%) |
Aug 14, 2013 | 23.50 | 23.83 | 23.43 | 23.46 | 140,533 | -0.12(-0.51%) |
Aug 13, 2013 | 23.40 | 23.65 | 23.30 | 23.58 | 131,926 | +0.09(+0.38%) |
Aug 12, 2013 | 23.36 | 23.53 | 23.34 | 23.49 | 121,270 | +0.04(+0.17%) |
Aug 09, 2013 | 23.49 | 23.50 | 23.30 | 23.45 | 71,734 | -0.10(-0.42%) |
Aug 08, 2013 | 23.35 | 23.64 | 23.32 | 23.55 | 176,286 | +0.14(+0.60%) |
Aug 07, 2013 | 23.49 | 23.55 | 23.01 | 23.41 | 255,549 | -0.06(-0.26%) |
Aug 06, 2013 | 23.30 | 23.56 | 23.07 | 23.47 | 122,235 | -0.09(-0.38%) |
Aug 02, 2013 | 23.56 | 23.56 | 23.56 | 0 | -0.05(-0.21%) | |
Aug 01, 2013 | 23.34 | 23.68 | 23.25 | 23.61 | 80,826 | +0.29(+1.24%) |
Jul 31, 2013 | 23.51 | 23.84 | 23.27 | 23.32 | 101,529 | -0.19(-0.81%) |
Jul 30, 2013 | 22.98 | 23.59 | 22.78 | 23.51 | 224,152 | +0.51(+2.22%) |
Jul 29, 2013 | 22.98 | 23.05 | 22.74 | 23.00 | 99,264 | +0.08(+0.35%) |
Jul 26, 2013 | 23.29 | 23.29 | 22.77 | 22.92 | 77,006 | -0.43(-1.84%) |
Jul 25, 2013 | 23.52 | 23.52 | 23.35 | 23.35 | 30,815 | -0.12(-0.51%) |
Jul 24, 2013 | 23.71 | 23.71 | 23.42 | 23.47 | 86,396 | -0.24(-1.01%) |
Jul 23, 2013 | 23.62 | 23.84 | 23.40 | 23.71 | 57,490 | +0.16(+0.68%) |
Jul 22, 2013 | 23.55 | 23.71 | 23.32 | 23.55 | 84,249 | -0.04(-0.17%) |
Jul 19, 2013 | 23.91 | 24.07 | 23.33 | 23.59 | 98,513 | -0.54(-2.24%) |
Jul 18, 2013 | 24.44 | 24.50 | 23.92 | 24.13 | 84,931 | -0.27(-1.11%) |
Jul 17, 2013 | 24.29 | 24.54 | 24.24 | 24.40 | 110,639 | +0.17(+0.70%) |
Jul 16, 2013 | 23.68 | 24.28 | 23.53 | 24.23 | 71,003 | +0.64(+2.71%) |
Jul 15, 2013 | 23.80 | 23.80 | 23.52 | 23.59 | 21,499 | -0.22(-0.92%) |
Jul 12, 2013 | 23.40 | 24.00 | 23.40 | 23.81 | 60,802 | +0.42(+1.80%) |
Jul 11, 2013 | 23.55 | 23.60 | 23.26 | 23.39 | 109,891 | -0.01(-0.04%) |
Jul 10, 2013 | 23.53 | 23.72 | 23.37 | 23.40 | 49,820 | -0.10(-0.43%) |
Jul 09, 2013 | 23.61 | 23.60 | 23.31 | 23.50 | 74,935 | -0.10(-0.42%) |
Jul 08, 2013 | 23.74 | 23.88 | 23.48 | 23.60 | 70,346 | -0.14(-0.59%) |
Jul 05, 2013 | 23.42 | 23.91 | 23.36 | 23.74 | 121,313 | +0.41(+1.76%) |
Jul 04, 2013 | 23.47 | 23.47 | 23.28 | 23.33 | 13,089 | -0.10(-0.43%) |
Jul 03, 2013 | 23.33 | 23.60 | 23.33 | 23.43 | 188,221 | +0.10(+0.43%) |
Jul 02, 2013 | 23.48 | 23.48 | 23.16 | 23.33 | 161,817 | -0.01(-0.04%) |
Jun 28, 2013 | 23.34 | 23.34 | 23.34 | 0 | -0.23(-0.98%) | |
Jun 27, 2013 | 23.35 | 24.01 | 23.35 | 23.57 | 158,855 | +0.50(+2.17%) |
Jun 26, 2013 | 22.46 | 23.29 | 22.46 | 23.07 | 121,432 | +0.56(+2.49%) |
Jun 25, 2013 | 22.27 | 22.62 | 22.27 | 22.51 | 99,871 | +0.28(+1.26%) |
Jun 24, 2013 | 22.35 | 22.36 | 22.01 | 22.23 | 94,430 | -0.28(-1.24%) |
Jun 21, 2013 | 22.58 | 22.73 | 22.41 | 22.51 | 459,541 | +0.02(+0.09%) |
Jun 20, 2013 | 22.35 | 22.69 | 22.35 | 22.49 | 159,713 | -0.09(-0.40%) |
Jun 19, 2013 | 22.40 | 22.79 | 22.39 | 22.58 | 223,722 | +0.13(+0.58%) |
Jun 18, 2013 | 22.41 | 22.56 | 22.35 | 22.45 | 113,742 | +0.10(+0.45%) |
Jun 17, 2013 | 22.40 | 22.68 | 22.25 | 22.35 | 148,374 | +0.06(+0.27%) |
Jun 14, 2013 | 22.33 | 22.38 | 22.21 | 22.29 | 49,349 | -0.04(-0.18%) |
Jun 13, 2013 | 22.45 | 22.47 | 22.23 | 22.33 | 152,227 | -0.18(-0.80%) |
Jun 12, 2013 | 23.01 | 23.23 | 22.41 | 22.51 | 73,142 | -0.39(-1.70%) |
Jun 11, 2013 | 22.70 | 22.95 | 22.70 | 22.90 | 79,097 | +0.09(+0.39%) |
Jun 10, 2013 | 23.00 | 23.01 | 22.59 | 22.81 | 98,602 | -0.14(-0.61%) |
Jun 07, 2013 | 23.06 | 23.06 | 22.80 | 22.95 | 42,920 | -0.03(-0.13%) |
Jun 06, 2013 | 23.08 | 23.18 | 22.81 | 22.98 | 97,274 | -0.16(-0.69%) |
Jun 05, 2013 | 23.32 | 23.32 | 23.05 | 23.14 | 84,216 | -0.18(-0.77%) |
Jun 04, 2013 | 23.28 | 23.40 | 23.22 | 23.32 | 86,823 | -0.09(-0.38%) |