Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.58 | 21.84 | 21.17 | 21.26 | 244,352 | -0.41(-1.88%) |
Aug 29, 2013 | 22.23 | 22.33 | 21.55 | 21.66 | 433,553 | -0.56(-2.51%) |
Aug 28, 2013 | 22.17 | 22.35 | 22.08 | 22.22 | 122,573 | +0.10(+0.46%) |
Aug 27, 2013 | 22.23 | 22.45 | 22.10 | 22.12 | 135,934 | -0.28(-1.26%) |
Aug 26, 2013 | 22.71 | 22.83 | 22.33 | 22.40 | 162,457 | -0.23(-1.02%) |
Aug 23, 2013 | 22.73 | 22.74 | 22.37 | 22.63 | 147,047 | +0.04(+0.18%) |
Aug 22, 2013 | 22.33 | 22.66 | 22.16 | 22.59 | 211,147 | +0.40(+1.80%) |
Aug 21, 2013 | 22.65 | 22.65 | 22.13 | 22.19 | 258,141 | -0.56(-2.45%) |
Aug 20, 2013 | 22.46 | 22.96 | 22.43 | 22.75 | 205,462 | +0.25(+1.11%) |
Aug 19, 2013 | 23.13 | 23.15 | 22.49 | 22.50 | 340,679 | -0.73(-3.13%) |
Aug 16, 2013 | 23.48 | 23.54 | 23.15 | 23.23 | 276,048 | -0.42(-1.76%) |
Aug 15, 2013 | 23.66 | 23.87 | 23.57 | 23.64 | 341,000 | -0.36(-1.51%) |
Aug 14, 2013 | 25.11 | 25.21 | 23.92 | 24.01 | 421,341 | -1.04(-4.16%) |
Aug 13, 2013 | 25.26 | 25.35 | 24.92 | 25.05 | 183,598 | -0.21(-0.82%) |
Aug 12, 2013 | 25.40 | 25.40 | 25.13 | 25.26 | 168,613 | -0.22(-0.85%) |
Aug 09, 2013 | 25.49 | 25.74 | 25.38 | 25.47 | 197,254 | +0.02(+0.08%) |
Aug 08, 2013 | 26.49 | 26.57 | 25.39 | 25.45 | 534,935 | -0.93(-3.53%) |
Aug 07, 2013 | 26.06 | 26.49 | 25.92 | 26.39 | 697,123 | +0.33(+1.25%) |
Aug 06, 2013 | 26.03 | 26.33 | 25.95 | 26.06 | 206,816 | -0.12(-0.46%) |
Aug 05, 2013 | 25.98 | 26.26 | 25.85 | 26.18 | 196,587 | +0.20(+0.79%) |
Aug 02, 2013 | 26.04 | 26.15 | 25.95 | 25.98 | 118,637 | -0.04(-0.17%) |
Aug 01, 2013 | 25.94 | 26.16 | 25.89 | 26.02 | 237,372 | +0.24(+0.92%) |
Jul 31, 2013 | 25.36 | 25.98 | 25.29 | 25.78 | 311,872 | +0.46(+1.82%) |
Jul 30, 2013 | 25.29 | 25.60 | 25.11 | 25.32 | 202,624 | +0.08(+0.33%) |
Jul 29, 2013 | 25.33 | 25.51 | 25.19 | 25.24 | 244,727 | -0.13(-0.51%) |
Jul 26, 2013 | 25.09 | 25.47 | 25.05 | 25.37 | 412,422 | +0.18(+0.73%) |
Jul 25, 2013 | 24.27 | 25.18 | 24.25 | 25.18 | 364,085 | +0.92(+3.79%) |
Jul 24, 2013 | 24.67 | 24.72 | 24.19 | 24.26 | 244,057 | -0.29(-1.18%) |
Jul 23, 2013 | 24.62 | 24.68 | 24.42 | 24.55 | 257,011 | +0.09(+0.36%) |
Jul 22, 2013 | 24.27 | 24.53 | 24.11 | 24.46 | 221,416 | +0.36(+1.48%) |
Jul 19, 2013 | 23.82 | 24.16 | 23.70 | 24.11 | 288,479 | +0.28(+1.18%) |
Jul 18, 2013 | 23.58 | 23.87 | 23.57 | 23.82 | 186,524 | +0.29(+1.23%) |
Jul 17, 2013 | 23.66 | 23.87 | 23.52 | 23.54 | 241,888 | +0.04(+0.19%) |
Jul 16, 2013 | 23.84 | 23.86 | 23.34 | 23.49 | 347,374 | -0.27(-1.15%) |
Jul 15, 2013 | 23.51 | 23.99 | 23.41 | 23.76 | 373,502 | +0.37(+1.56%) |
Jul 12, 2013 | 22.89 | 23.44 | 22.69 | 23.40 | 362,319 | +0.53(+2.32%) |
Jul 11, 2013 | 22.86 | 22.96 | 22.49 | 22.87 | 340,762 | +0.29(+1.28%) |
Jul 10, 2013 | 22.14 | 22.60 | 22.14 | 22.58 | 253,549 | +0.45(+2.05%) |
Jul 09, 2013 | 22.03 | 22.13 | 21.86 | 22.13 | 266,615 | +0.20(+0.92%) |
Jul 08, 2013 | 21.96 | 21.98 | 21.80 | 21.93 | 435,207 | +0.04(+0.20%) |
Jul 05, 2013 | 22.07 | 22.07 | 21.62 | 21.88 | 187,994 | +0.05(+0.24%) |
Jul 03, 2013 | 21.84 | 21.93 | 21.66 | 21.83 | 100,607 | -0.02(-0.09%) |
Jul 02, 2013 | 21.71 | 22.06 | 21.64 | 21.85 | 245,801 | +0.18(+0.85%) |
Jul 01, 2013 | 21.74 | 21.76 | 21.42 | 21.66 | 298,559 | +0.12(+0.54%) |
Jun 28, 2013 | 21.56 | 21.77 | 21.34 | 21.55 | 317,202 | -0.07(-0.32%) |
Jun 27, 2013 | 21.67 | 21.72 | 21.48 | 21.62 | 215,060 | +0.10(+0.47%) |
Jun 26, 2013 | 21.60 | 21.68 | 21.47 | 21.52 | 248,194 | +0.06(+0.30%) |
Jun 25, 2013 | 21.14 | 21.52 | 20.91 | 21.45 | 285,039 | +0.48(+2.28%) |
Jun 24, 2013 | 20.81 | 21.17 | 20.60 | 20.97 | 263,450 | -0.06(-0.27%) |
Jun 21, 2013 | 21.42 | 21.49 | 20.77 | 21.03 | 768,258 | -0.27(-1.26%) |
Jun 20, 2013 | 21.30 | 21.42 | 21.11 | 21.30 | 414,629 | -0.20(-0.93%) |
Jun 19, 2013 | 21.97 | 22.03 | 21.49 | 21.50 | 232,029 | -0.46(-2.08%) |
Jun 18, 2013 | 21.70 | 22.01 | 21.66 | 21.96 | 230,418 | +0.31(+1.41%) |
Jun 17, 2013 | 21.49 | 21.81 | 21.49 | 21.65 | 220,998 | +0.31(+1.47%) |
Jun 14, 2013 | 21.70 | 21.72 | 21.17 | 21.34 | 326,261 | -0.33(-1.54%) |
Jun 13, 2013 | 21.19 | 21.75 | 21.11 | 21.67 | 271,049 | +0.41(+1.95%) |
Jun 12, 2013 | 21.52 | 21.54 | 21.08 | 21.26 | 315,025 | -0.03(-0.13%) |
Jun 11, 2013 | 21.00 | 21.41 | 20.93 | 21.29 | 674,129 | +0.04(+0.21%) |
Jun 10, 2013 | 21.30 | 21.30 | 20.99 | 21.24 | 582,129 | -0.03(-0.15%) |
Jun 07, 2013 | 21.46 | 21.67 | 21.18 | 21.27 | 638,589 | -0.11(-0.51%) |
Jun 06, 2013 | 21.15 | 21.40 | 21.14 | 21.38 | 316,004 | +0.17(+0.81%) |
Jun 05, 2013 | 21.40 | 21.52 | 21.09 | 21.21 | 307,874 | -0.28(-1.31%) |
Jun 04, 2013 | 21.77 | 21.86 | 21.41 | 21.49 | 629,375 | -0.23(-1.05%) |