Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.44 | 23.79 | 23.41 | 23.52 | 1,049,752 | +0.09(+0.38%) |
Aug 29, 2013 | 23.22 | 23.50 | 23.22 | 23.43 | 1,047,954 | +0.15(+0.64%) |
Aug 28, 2013 | 23.43 | 23.43 | 22.90 | 23.28 | 1,409,802 | -0.18(-0.75%) |
Aug 27, 2013 | 23.49 | 23.62 | 23.41 | 23.46 | 1,421,357 | -0.29(-1.23%) |
Aug 26, 2013 | 23.89 | 23.94 | 23.69 | 23.75 | 1,267,365 | -0.09(-0.37%) |
Aug 23, 2013 | 23.71 | 23.89 | 23.64 | 23.84 | 1,233,985 | -0.06(-0.26%) |
Aug 22, 2013 | 23.68 | 23.95 | 23.58 | 23.90 | 771,701 | +0.17(+0.72%) |
Aug 21, 2013 | 23.83 | 24.00 | 23.65 | 23.73 | 1,294,845 | -0.25(-1.05%) |
Aug 20, 2013 | 23.64 | 24.01 | 23.52 | 23.98 | 1,451,873 | +0.33(+1.38%) |
Aug 19, 2013 | 24.05 | 24.09 | 23.59 | 23.66 | 1,323,378 | -0.52(-2.14%) |
Aug 16, 2013 | 24.36 | 24.47 | 24.17 | 24.17 | 873,682 | -0.26(-1.06%) |
Aug 15, 2013 | 24.98 | 25.02 | 24.34 | 24.43 | 1,405,399 | -0.82(-3.23%) |
Aug 14, 2013 | 24.98 | 25.35 | 24.88 | 25.25 | 861,684 | +0.28(+1.12%) |
Aug 13, 2013 | 25.24 | 25.24 | 24.90 | 24.97 | 970,685 | -0.28(-1.10%) |
Aug 12, 2013 | 25.08 | 25.34 | 25.00 | 25.25 | 1,176,131 | +0.12(+0.46%) |
Aug 09, 2013 | 25.59 | 25.63 | 25.11 | 25.13 | 1,526,239 | -0.28(-1.10%) |
Aug 08, 2013 | 25.24 | 25.47 | 24.95 | 25.41 | 823,114 | +0.45(+1.80%) |
Aug 07, 2013 | 25.27 | 25.27 | 24.79 | 24.96 | 1,108,140 | -0.38(-1.50%) |
Aug 06, 2013 | 25.37 | 25.53 | 25.17 | 25.34 | 876,737 | +0.01(+0.03%) |
Aug 05, 2013 | 25.39 | 25.48 | 25.21 | 25.34 | 631,166 | -0.06(-0.24%) |
Aug 02, 2013 | 24.99 | 25.43 | 24.97 | 25.40 | 770,613 | +0.40(+1.61%) |
Aug 01, 2013 | 25.54 | 25.54 | 24.94 | 25.00 | 904,060 | -0.15(-0.59%) |
Jul 31, 2013 | 25.74 | 25.93 | 25.13 | 25.15 | 1,281,559 | -0.54(-2.09%) |
Jul 30, 2013 | 25.87 | 25.98 | 25.65 | 25.68 | 714,993 | +0.05(+0.20%) |
Jul 29, 2013 | 25.36 | 25.73 | 25.30 | 25.63 | 801,766 | +0.24(+0.93%) |
Jul 26, 2013 | 25.45 | 25.56 | 25.35 | 25.40 | 512,057 | -0.09(-0.34%) |
Jul 25, 2013 | 25.55 | 25.69 | 25.37 | 25.49 | 781,120 | -0.05(-0.18%) |
Jul 24, 2013 | 25.58 | 25.74 | 25.43 | 25.53 | 1,068,562 | +0.01(+0.05%) |
Jul 23, 2013 | 25.43 | 25.59 | 25.43 | 25.52 | 689,363 | +0.16(+0.64%) |
Jul 22, 2013 | 25.51 | 25.60 | 25.33 | 25.36 | 1,774,397 | -0.16(-0.61%) |
Jul 19, 2013 | 25.36 | 25.56 | 25.32 | 25.51 | 600,362 | +0.14(+0.56%) |
Jul 18, 2013 | 25.18 | 25.47 | 25.18 | 25.37 | 638,401 | +0.23(+0.91%) |
Jul 17, 2013 | 25.00 | 25.30 | 24.97 | 25.14 | 1,181,898 | +0.23(+0.92%) |
Jul 16, 2013 | 25.11 | 25.20 | 24.80 | 24.91 | 670,198 | -0.12(-0.49%) |
Jul 15, 2013 | 24.92 | 25.24 | 24.89 | 25.03 | 695,431 | +0.13(+0.51%) |
Jul 12, 2013 | 25.10 | 25.20 | 24.78 | 24.91 | 619,760 | -0.16(-0.65%) |
Jul 11, 2013 | 24.90 | 25.17 | 24.85 | 25.07 | 847,634 | +0.55(+2.26%) |
Jul 10, 2013 | 24.63 | 24.70 | 24.37 | 24.51 | 726,614 | -0.11(-0.44%) |
Jul 09, 2013 | 24.32 | 24.66 | 24.17 | 24.62 | 991,905 | +0.52(+2.16%) |
Jul 08, 2013 | 24.11 | 24.24 | 24.00 | 24.10 | 826,925 | +0.18(+0.76%) |
Jul 05, 2013 | 24.20 | 24.22 | 23.60 | 23.92 | 1,025,332 | -0.16(-0.67%) |
Jul 03, 2013 | 24.28 | 24.32 | 23.94 | 24.08 | 354,615 | -0.23(-0.94%) |
Jul 02, 2013 | 24.26 | 24.61 | 24.10 | 24.31 | 1,285,028 | +0.03(+0.11%) |
Jul 01, 2013 | 24.38 | 24.58 | 24.20 | 24.28 | 1,074,587 | -0.02(-0.08%) |
Jun 28, 2013 | 24.21 | 24.60 | 24.02 | 24.30 | 954,515 | +0.06(+0.25%) |
Jun 27, 2013 | 24.22 | 24.43 | 24.21 | 24.24 | 833,912 | +0.13(+0.56%) |
Jun 26, 2013 | 23.84 | 24.22 | 23.84 | 24.11 | 1,254,120 | +0.43(+1.82%) |
Jun 25, 2013 | 23.24 | 23.74 | 23.15 | 23.68 | 1,501,117 | +0.51(+2.18%) |
Jun 24, 2013 | 22.83 | 23.31 | 22.69 | 23.17 | 2,094,681 | +0.02(+0.09%) |
Jun 21, 2013 | 23.43 | 23.52 | 23.05 | 23.15 | 2,134,794 | -0.21(-0.90%) |
Jun 20, 2013 | 23.53 | 23.63 | 23.31 | 23.36 | 2,514,331 | -0.65(-2.73%) |
Jun 19, 2013 | 24.54 | 24.68 | 23.87 | 24.01 | 1,276,317 | -0.55(-2.25%) |
Jun 18, 2013 | 24.46 | 24.70 | 24.35 | 24.57 | 1,166,628 | +0.13(+0.52%) |
Jun 17, 2013 | 24.07 | 24.53 | 24.04 | 24.44 | 1,252,966 | +0.57(+2.40%) |
Jun 14, 2013 | 23.96 | 24.17 | 23.80 | 23.87 | 846,729 | -0.14(-0.59%) |
Jun 13, 2013 | 23.43 | 24.05 | 23.22 | 24.01 | 1,597,588 | +0.53(+2.27%) |
Jun 12, 2013 | 23.83 | 23.83 | 23.40 | 23.47 | 1,502,892 | -0.31(-1.31%) |
Jun 11, 2013 | 23.82 | 23.99 | 23.58 | 23.79 | 1,473,240 | -0.28(-1.15%) |
Jun 10, 2013 | 24.10 | 24.14 | 23.89 | 24.06 | 1,058,948 | +0.03(+0.14%) |
Jun 07, 2013 | 23.97 | 24.16 | 23.81 | 24.03 | 965,978 | +0.17(+0.71%) |
Jun 06, 2013 | 23.37 | 23.88 | 23.24 | 23.86 | 1,608,418 | +0.45(+1.93%) |
Jun 05, 2013 | 23.43 | 23.55 | 23.20 | 23.41 | 1,620,475 | -0.16(-0.69%) |
Jun 04, 2013 | 23.85 | 23.85 | 23.52 | 23.57 | 1,043,101 | -0.31(-1.30%) |