Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.09 | 23.09 | 22.85 | 22.90 | 40,128 | -0.22(-0.96%) |
Aug 29, 2013 | 23.06 | 23.28 | 23.04 | 23.12 | 44,690 | +0.06(+0.26%) |
Aug 28, 2013 | 23.04 | 23.20 | 22.95 | 23.06 | 239,974 | +0.04(+0.17%) |
Aug 27, 2013 | 23.54 | 23.57 | 23.01 | 23.02 | 154,680 | -0.77(-3.22%) |
Aug 26, 2013 | 24.00 | 24.05 | 23.78 | 23.79 | 40,102 | -0.21(-0.88%) |
Aug 23, 2013 | 24.15 | 24.19 | 23.89 | 24.00 | 84,859 | -0.07(-0.30%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.79 | 24.07 | 59,200 | +0.34(+1.44%) |
Aug 21, 2013 | 23.81 | 23.93 | 23.61 | 23.73 | 197,117 | -0.14(-0.58%) |
Aug 20, 2013 | 23.58 | 23.94 | 23.56 | 23.87 | 122,801 | +0.27(+1.14%) |
Aug 19, 2013 | 23.77 | 23.77 | 23.59 | 23.60 | 96,324 | -0.22(-0.94%) |
Aug 16, 2013 | 23.69 | 23.97 | 23.69 | 23.82 | 67,716 | +0.08(+0.32%) |
Aug 15, 2013 | 23.86 | 23.89 | 23.66 | 23.75 | 159,039 | -0.22(-0.93%) |
Aug 14, 2013 | 23.99 | 24.10 | 23.96 | 23.97 | 133,776 | -0.02(-0.10%) |
Aug 13, 2013 | 24.04 | 24.06 | 23.79 | 23.99 | 155,065 | +0.03(+0.13%) |
Aug 12, 2013 | 23.87 | 24.05 | 23.84 | 23.96 | 59,181 | +0.01(+0.03%) |
Aug 09, 2013 | 24.02 | 24.07 | 23.88 | 23.96 | 107,351 | -0.08(-0.32%) |
Aug 08, 2013 | 24.02 | 24.19 | 23.90 | 24.03 | 110,030 | +0.09(+0.39%) |
Aug 07, 2013 | 24.09 | 24.18 | 23.85 | 23.94 | 108,064 | -0.22(-0.92%) |
Aug 06, 2013 | 24.34 | 24.34 | 24.12 | 24.16 | 53,276 | -0.22(-0.92%) |
Aug 05, 2013 | 24.42 | 24.49 | 24.29 | 24.39 | 92,831 | -0.04(-0.16%) |
Aug 02, 2013 | 24.49 | 24.49 | 24.28 | 24.42 | 138,946 | -0.02(-0.09%) |
Aug 01, 2013 | 24.26 | 24.49 | 24.16 | 24.45 | 109,567 | +0.45(+1.87%) |
Jul 31, 2013 | 24.03 | 24.32 | 23.97 | 24.00 | 119,211 | +0.03(+0.12%) |
Jul 30, 2013 | 23.99 | 24.16 | 23.92 | 23.97 | 78,024 | +0.06(+0.26%) |
Jul 29, 2013 | 24.04 | 24.06 | 23.82 | 23.91 | 185,820 | -0.18(-0.74%) |
Jul 26, 2013 | 24.02 | 24.09 | 23.91 | 24.09 | 96,962 | -0.02(-0.10%) |
Jul 25, 2013 | 24.21 | 24.26 | 24.04 | 24.11 | 95,015 | -0.17(-0.70%) |
Jul 24, 2013 | 24.36 | 24.43 | 24.25 | 24.28 | 92,130 | +0.02(+0.10%) |
Jul 23, 2013 | 24.29 | 24.30 | 24.05 | 24.26 | 271,111 | +0.10(+0.41%) |
Jul 22, 2013 | 23.91 | 24.17 | 23.91 | 24.16 | 239,905 | +0.19(+0.80%) |
Jul 19, 2013 | 23.82 | 23.96 | 23.70 | 23.96 | 125,164 | +0.16(+0.68%) |
Jul 18, 2013 | 23.43 | 23.82 | 23.41 | 23.80 | 93,595 | +0.42(+1.78%) |
Jul 17, 2013 | 23.45 | 23.46 | 23.24 | 23.39 | 147,323 | -0.01(-0.03%) |
Jul 16, 2013 | 23.66 | 23.66 | 23.15 | 23.39 | 298,510 | -0.24(-1.01%) |
Jul 15, 2013 | 23.83 | 23.83 | 23.50 | 23.63 | 237,239 | +0.08(+0.36%) |
Jul 12, 2013 | 23.37 | 23.56 | 23.28 | 23.55 | 189,720 | +0.27(+1.16%) |
Jul 11, 2013 | 23.86 | 23.86 | 23.19 | 23.28 | 256,129 | -0.22(-0.92%) |
Jul 10, 2013 | 23.76 | 23.77 | 23.33 | 23.49 | 783,415 | -0.25(-1.04%) |
Jul 09, 2013 | 23.84 | 23.78 | 23.68 | 23.74 | 1,451,043 | +0.09(+0.39%) |
Jul 08, 2013 | 23.83 | 23.96 | 23.61 | 23.65 | 705,194 | +0.05(+0.23%) |
Jul 05, 2013 | 23.30 | 23.60 | 23.19 | 23.59 | 989,384 | +0.59(+2.58%) |
Jul 03, 2013 | 22.88 | 23.05 | 22.84 | 23.00 | 1,444,557 | +0.04(+0.17%) |
Jul 02, 2013 | 22.83 | 23.10 | 22.81 | 22.96 | 388,327 | +0.17(+0.74%) |
Jul 01, 2013 | 22.79 | 22.96 | 22.58 | 22.79 | 473,843 | +0.27(+1.20%) |
Jun 28, 2013 | 22.56 | 22.64 | 22.38 | 22.52 | 167,164 | -0.07(-0.32%) |
Jun 27, 2013 | 22.46 | 22.63 | 22.41 | 22.60 | 194,759 | +0.27(+1.19%) |
Jun 26, 2013 | 22.53 | 22.53 | 22.24 | 22.33 | 770,351 | +0.13(+0.61%) |
Jun 25, 2013 | 21.94 | 22.26 | 21.82 | 22.20 | 184,450 | +0.47(+2.15%) |
Jun 24, 2013 | 21.89 | 21.89 | 21.63 | 21.73 | 197,966 | -0.20(-0.90%) |
Jun 21, 2013 | 21.84 | 21.98 | 21.70 | 21.93 | 241,889 | +0.24(+1.12%) |
Jun 20, 2013 | 21.46 | 21.83 | 21.46 | 21.68 | 96,100 | +0.00(+0.00%) |
Jun 19, 2013 | 21.84 | 21.94 | 21.68 | 21.68 | 55,026 | -0.19(-0.88%) |
Jun 18, 2013 | 21.73 | 21.92 | 21.66 | 21.87 | 30,790 | +0.19(+0.88%) |
Jun 17, 2013 | 21.71 | 21.77 | 21.58 | 21.68 | 55,997 | +0.12(+0.54%) |
Jun 14, 2013 | 21.86 | 21.87 | 21.51 | 21.57 | 37,979 | -0.32(-1.47%) |
Jun 13, 2013 | 21.59 | 21.90 | 21.57 | 21.89 | 25,087 | +0.27(+1.24%) |
Jun 12, 2013 | 21.92 | 21.99 | 21.58 | 21.62 | 108,274 | -0.21(-0.95%) |
Jun 11, 2013 | 21.84 | 22.02 | 21.81 | 21.83 | 54,340 | -0.25(-1.15%) |
Jun 10, 2013 | 22.00 | 22.11 | 21.92 | 22.08 | 31,317 | +0.19(+0.88%) |
Jun 07, 2013 | 21.75 | 21.89 | 21.64 | 21.89 | 27,065 | +0.27(+1.24%) |
Jun 06, 2013 | 21.40 | 21.62 | 21.31 | 21.62 | 32,371 | +0.18(+0.86%) |
Jun 05, 2013 | 21.68 | 21.68 | 21.37 | 21.44 | 75,038 | -0.27(-1.24%) |
Jun 04, 2013 | 21.90 | 22.00 | 21.64 | 21.71 | 292,946 | -0.15(-0.70%) |