Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.62 | 23.65 | 23.49 | 23.56 | 144,186 | -0.05(-0.21%) |
Aug 29, 2013 | 23.57 | 23.71 | 23.53 | 23.61 | 230,014 | +0.01(+0.03%) |
Aug 28, 2013 | 23.54 | 23.67 | 23.53 | 23.61 | 294,710 | +0.08(+0.33%) |
Aug 27, 2013 | 23.63 | 23.71 | 23.51 | 23.53 | 382,008 | -0.30(-1.24%) |
Aug 26, 2013 | 23.98 | 23.98 | 23.82 | 23.82 | 199,163 | -0.14(-0.58%) |
Aug 23, 2013 | 23.89 | 23.97 | 23.80 | 23.96 | 191,818 | +0.19(+0.78%) |
Aug 22, 2013 | 23.67 | 23.82 | 23.64 | 23.78 | 225,020 | +0.17(+0.73%) |
Aug 21, 2013 | 23.74 | 23.79 | 23.57 | 23.61 | 310,247 | -0.17(-0.72%) |
Aug 20, 2013 | 23.82 | 23.88 | 23.75 | 23.78 | 392,688 | +0.01(+0.03%) |
Aug 19, 2013 | 23.83 | 23.90 | 23.76 | 23.77 | 257,366 | -0.08(-0.33%) |
Aug 16, 2013 | 23.86 | 23.93 | 23.79 | 23.85 | 378,491 | -0.07(-0.30%) |
Aug 15, 2013 | 24.14 | 24.14 | 23.88 | 23.92 | 636,940 | -0.37(-1.53%) |
Aug 14, 2013 | 24.42 | 24.46 | 24.27 | 24.29 | 263,985 | -0.17(-0.70%) |
Aug 13, 2013 | 24.48 | 24.52 | 24.33 | 24.46 | 190,740 | +0.05(+0.20%) |
Aug 12, 2013 | 24.39 | 24.46 | 24.37 | 24.41 | 237,574 | -0.06(-0.26%) |
Aug 09, 2013 | 24.55 | 24.57 | 24.37 | 24.48 | 245,038 | -0.09(-0.38%) |
Aug 08, 2013 | 24.58 | 24.62 | 24.46 | 24.57 | 200,086 | +0.08(+0.32%) |
Aug 07, 2013 | 24.48 | 24.52 | 24.41 | 24.49 | 226,784 | -0.06(-0.23%) |
Aug 06, 2013 | 24.61 | 24.61 | 24.48 | 24.55 | 223,182 | -0.06(-0.23%) |
Aug 05, 2013 | 24.65 | 24.65 | 24.57 | 24.61 | 379,739 | -0.04(-0.17%) |
Aug 02, 2013 | 24.59 | 24.65 | 24.51 | 24.65 | 283,352 | +0.01(+0.06%) |
Aug 01, 2013 | 24.58 | 24.66 | 24.58 | 24.63 | 400,639 | +0.21(+0.84%) |
Jul 31, 2013 | 24.46 | 24.56 | 24.41 | 24.43 | 326,390 | +0.02(+0.06%) |
Jul 30, 2013 | 24.51 | 24.51 | 24.34 | 24.41 | 204,924 | +0.04(+0.15%) |
Jul 29, 2013 | 24.39 | 24.42 | 24.33 | 24.38 | 253,630 | -0.06(-0.26%) |
Jul 26, 2013 | 24.34 | 24.44 | 24.19 | 24.44 | 313,216 | +0.02(+0.09%) |
Jul 25, 2013 | 24.33 | 24.43 | 24.28 | 24.42 | 368,997 | +0.02(+0.09%) |
Jul 24, 2013 | 24.55 | 24.55 | 24.34 | 24.40 | 344,712 | -0.08(-0.32%) |
Jul 23, 2013 | 24.52 | 24.52 | 24.45 | 24.48 | 335,968 | +0.04(+0.15%) |
Jul 22, 2013 | 24.43 | 24.48 | 24.39 | 24.44 | 460,942 | -0.01(-0.03%) |
Jul 19, 2013 | 24.38 | 24.45 | 24.32 | 24.45 | 265,964 | -0.01(-0.03%) |
Jul 18, 2013 | 24.45 | 24.53 | 24.38 | 24.46 | 409,679 | +0.06(+0.23%) |
Jul 17, 2013 | 24.43 | 24.46 | 24.35 | 24.40 | 493,698 | +0.05(+0.21%) |
Jul 16, 2013 | 24.41 | 24.41 | 24.31 | 24.35 | 334,203 | -0.09(-0.35%) |
Jul 15, 2013 | 24.38 | 24.44 | 24.36 | 24.43 | 346,399 | +0.08(+0.32%) |
Jul 12, 2013 | 24.33 | 24.37 | 24.27 | 24.36 | 310,175 | +0.00(+0.00%) |
Jul 11, 2013 | 24.27 | 24.37 | 24.22 | 24.36 | 576,858 | +0.35(+1.46%) |
Jul 10, 2013 | 23.99 | 24.07 | 23.93 | 24.01 | 414,235 | +0.01(+0.06%) |
Jul 09, 2013 | 23.95 | 24.01 | 23.80 | 23.99 | 485,334 | +0.19(+0.81%) |
Jul 08, 2013 | 23.78 | 23.86 | 23.73 | 23.80 | 442,550 | +0.16(+0.66%) |
Jul 05, 2013 | 23.63 | 23.64 | 23.43 | 23.64 | 396,503 | +0.18(+0.77%) |
Jul 03, 2013 | 23.38 | 23.51 | 23.31 | 23.46 | 173,411 | -0.00(-0.01%) |
Jul 02, 2013 | 23.49 | 23.61 | 23.36 | 23.46 | 386,804 | -0.04(-0.15%) |
Jul 01, 2013 | 23.49 | 23.65 | 23.46 | 23.50 | 412,995 | +0.14(+0.61%) |
Jun 28, 2013 | 23.46 | 23.54 | 23.34 | 23.36 | 562,935 | -0.04(-0.18%) |
Jun 26, 2013 | 23.32 | 23.43 | 23.25 | 23.40 | 384,072 | +0.29(+1.24%) |
Jun 25, 2013 | 23.18 | 23.18 | 23.00 | 23.11 | 444,142 | +0.12(+0.53%) |
Jun 24, 2013 | 23.01 | 23.17 | 22.88 | 22.99 | 771,093 | -0.35(-1.50%) |
Jun 21, 2013 | 23.38 | 23.42 | 23.14 | 23.34 | 700,418 | +0.15(+0.65%) |
Jun 20, 2013 | 23.59 | 23.59 | 23.13 | 23.19 | 889,340 | -0.58(-2.43%) |
Jun 19, 2013 | 24.13 | 24.15 | 23.77 | 23.77 | 457,557 | -0.36(-1.51%) |
Jun 18, 2013 | 24.00 | 24.16 | 23.99 | 24.13 | 441,338 | +0.16(+0.69%) |
Jun 17, 2013 | 23.95 | 24.07 | 23.84 | 23.97 | 377,700 | +0.17(+0.72%) |
Jun 14, 2013 | 23.88 | 23.96 | 23.74 | 23.80 | 323,527 | -0.09(-0.38%) |
Jun 13, 2013 | 23.62 | 23.93 | 23.55 | 23.89 | 267,498 | +0.26(+1.11%) |
Jun 12, 2013 | 24.01 | 24.01 | 23.62 | 23.63 | 240,478 | -0.18(-0.75%) |
Jun 11, 2013 | 23.82 | 23.98 | 23.74 | 23.81 | 405,110 | -0.17(-0.71%) |
Jun 10, 2013 | 24.02 | 24.06 | 23.93 | 23.98 | 431,124 | -0.01(-0.03%) |
Jun 07, 2013 | 23.86 | 24.00 | 23.77 | 23.98 | 439,502 | +0.32(+1.36%) |
Jun 06, 2013 | 23.53 | 23.66 | 23.38 | 23.66 | 436,461 | +0.14(+0.58%) |
Jun 05, 2013 | 23.77 | 23.80 | 23.51 | 23.53 | 856,489 | -0.30(-1.26%) |
Jun 04, 2013 | 23.97 | 24.03 | 23.72 | 23.83 | 470,913 | -0.11(-0.48%) |