Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.78 | 22.82 | 21.84 | 21.94 | 0 | -0.89(-3.89%) |
Aug 29, 2013 | 22.62 | 23.09 | 22.52 | 22.83 | 102,744 | +0.15(+0.65%) |
Aug 28, 2013 | 22.72 | 22.85 | 22.50 | 22.68 | 83,914 | +0.03(+0.13%) |
Aug 27, 2013 | 23.27 | 23.50 | 22.64 | 22.65 | 166,374 | -0.94(-4.00%) |
Aug 26, 2013 | 23.65 | 23.84 | 23.50 | 23.59 | 110,031 | -0.07(-0.29%) |
Aug 23, 2013 | 23.83 | 24.18 | 23.57 | 23.66 | 0 | -0.15(-0.61%) |
Aug 22, 2013 | 23.21 | 23.93 | 23.21 | 23.81 | 143,118 | +0.69(+3.00%) |
Aug 21, 2013 | 23.02 | 23.34 | 22.72 | 23.11 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 23.02 | 23.25 | 22.85 | 23.11 | 550,188 | +0.04(+0.19%) |
Aug 19, 2013 | 23.45 | 23.68 | 23.07 | 23.07 | 196,676 | -0.45(-1.93%) |
Aug 16, 2013 | 23.41 | 23.99 | 23.34 | 23.52 | 0 | -0.01(-0.04%) |
Aug 15, 2013 | 24.17 | 24.50 | 23.51 | 23.53 | 464,952 | -0.92(-3.75%) |
Aug 14, 2013 | 24.78 | 24.83 | 24.21 | 24.45 | 102,474 | -0.33(-1.35%) |
Aug 13, 2013 | 24.58 | 24.84 | 24.27 | 24.78 | 91,894 | +0.24(+0.98%) |
Aug 12, 2013 | 24.22 | 24.71 | 24.14 | 24.54 | 222,052 | +0.09(+0.39%) |
Aug 09, 2013 | 24.48 | 24.60 | 24.34 | 24.45 | 269,771 | -0.09(-0.35%) |
Aug 08, 2013 | 24.36 | 24.64 | 24.24 | 24.54 | 161,355 | +0.37(+1.53%) |
Aug 07, 2013 | 24.29 | 24.48 | 24.06 | 24.17 | 123,992 | -0.21(-0.84%) |
Aug 06, 2013 | 24.55 | 24.55 | 23.98 | 24.37 | 131,163 | -0.27(-1.08%) |
Aug 05, 2013 | 24.82 | 25.06 | 24.54 | 24.64 | 160,101 | -0.27(-1.10%) |
Aug 02, 2013 | 24.79 | 25.00 | 24.65 | 24.91 | 167,738 | -0.06(-0.24%) |
Aug 01, 2013 | 24.43 | 25.46 | 24.43 | 24.97 | 382,934 | +0.87(+3.63%) |
Jul 31, 2013 | 24.18 | 24.42 | 23.94 | 24.10 | 0 | -0.11(-0.46%) |
Jul 30, 2013 | 24.00 | 24.33 | 23.89 | 24.21 | 0 | +0.31(+1.29%) |
Jul 29, 2013 | 24.01 | 24.09 | 23.65 | 23.90 | 0 | -0.18(-0.75%) |
Jul 26, 2013 | 24.00 | 24.09 | 23.77 | 24.08 | 0 | -0.14(-0.57%) |
Jul 25, 2013 | 24.07 | 24.30 | 23.74 | 24.22 | 0 | -0.02(-0.07%) |
Jul 24, 2013 | 24.75 | 24.85 | 24.18 | 24.24 | 0 | -0.53(-2.15%) |
Jul 23, 2013 | 24.44 | 24.86 | 24.44 | 24.77 | 0 | +0.27(+1.08%) |
Jul 22, 2013 | 24.51 | 24.81 | 24.46 | 24.50 | 0 | -0.21(-0.83%) |
Jul 19, 2013 | 24.53 | 24.82 | 24.31 | 24.71 | 0 | +0.03(+0.14%) |
Jul 18, 2013 | 24.50 | 24.83 | 24.38 | 24.67 | 0 | +0.18(+0.73%) |
Jul 17, 2013 | 24.59 | 24.59 | 24.19 | 24.49 | 197,717 | +0.03(+0.14%) |
Jul 16, 2013 | 24.74 | 24.85 | 24.38 | 24.46 | 0 | -0.18(-0.73%) |
Jul 15, 2013 | 24.56 | 24.74 | 24.53 | 24.64 | 0 | +0.07(+0.28%) |
Jul 12, 2013 | 24.43 | 24.66 | 24.36 | 24.57 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 24.86 | 24.86 | 24.42 | 24.57 | 0 | +0.06(+0.24%) |
Jul 10, 2013 | 24.54 | 24.74 | 24.36 | 24.51 | 0 | -0.10(-0.42%) |
Jul 09, 2013 | 24.46 | 24.69 | 24.21 | 24.61 | 0 | +0.38(+1.56%) |
Jul 08, 2013 | 24.14 | 24.51 | 24.06 | 24.24 | 0 | +0.12(+0.50%) |
Jul 05, 2013 | 24.06 | 24.12 | 23.60 | 24.12 | 0 | +0.48(+2.03%) |
Jul 03, 2013 | 23.32 | 23.80 | 23.18 | 23.64 | 0 | +0.13(+0.55%) |
Jul 02, 2013 | 23.53 | 23.96 | 23.28 | 23.51 | 0 | -0.08(-0.33%) |
Jul 01, 2013 | 23.18 | 23.85 | 23.18 | 23.58 | 0 | +0.38(+1.63%) |
Jun 28, 2013 | 23.16 | 23.44 | 23.15 | 23.21 | 709,373 | -0.09(-0.37%) |
Jun 27, 2013 | 22.72 | 23.36 | 21.23 | 23.29 | 0 | -0.03(-0.15%) |
Jun 26, 2013 | 24.04 | 24.04 | 23.22 | 23.33 | 0 | -0.45(-1.88%) |
Jun 25, 2013 | 23.72 | 24.09 | 23.38 | 23.77 | 222,041 | +0.34(+1.46%) |
Jun 24, 2013 | 23.48 | 23.73 | 23.32 | 23.43 | 0 | -0.27(-1.16%) |
Jun 21, 2013 | 23.80 | 24.06 | 23.57 | 23.70 | 664,272 | +0.00(+0.00%) |
Jun 20, 2013 | 23.89 | 23.89 | 23.42 | 23.70 | 0 | -0.57(-2.37%) |
Jun 19, 2013 | 24.50 | 24.67 | 24.24 | 24.28 | 0 | -0.20(-0.81%) |
Jun 18, 2013 | 24.42 | 24.79 | 24.28 | 24.48 | 0 | +0.17(+0.71%) |
Jun 17, 2013 | 24.27 | 24.42 | 24.08 | 24.30 | 0 | +0.23(+0.96%) |
Jun 14, 2013 | 24.39 | 24.42 | 24.02 | 24.07 | 0 | -0.28(-1.16%) |
Jun 13, 2013 | 23.68 | 24.43 | 23.55 | 24.36 | 288,810 | +0.63(+2.67%) |
Jun 12, 2013 | 24.06 | 24.10 | 23.64 | 23.72 | 174,738 | -0.08(-0.32%) |
Jun 11, 2013 | 23.77 | 24.10 | 23.52 | 23.80 | 119,169 | -0.36(-1.49%) |
Jun 10, 2013 | 24.19 | 24.20 | 23.85 | 24.16 | 0 | -0.04(-0.18%) |
Jun 07, 2013 | 24.20 | 24.45 | 23.88 | 24.20 | 0 | +0.23(+0.97%) |
Jun 06, 2013 | 23.89 | 24.09 | 23.70 | 23.97 | 282,261 | +0.10(+0.43%) |
Jun 05, 2013 | 23.94 | 24.24 | 23.70 | 23.87 | 0 | -0.13(-0.54%) |
Jun 04, 2013 | 24.06 | 24.26 | 23.66 | 24.00 | 0 | -0.03(-0.14%) |