Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 21.60 | 21.61 | 21.33 | 21.40 | 383,318 | -0.35(-1.61%) |
Aug 29, 2013 | 21.72 | 21.87 | 21.70 | 21.75 | 362,462 | -0.06(-0.26%) |
Aug 28, 2013 | 21.63 | 21.94 | 21.58 | 21.81 | 407,858 | +0.00(+0.00%) |
Aug 27, 2013 | 22.03 | 22.18 | 21.79 | 21.81 | 691,589 | -0.80(-3.54%) |
Aug 26, 2013 | 22.72 | 22.73 | 22.60 | 22.61 | 891,303 | -0.30(-1.32%) |
Aug 23, 2013 | 22.81 | 22.94 | 22.75 | 22.91 | 914,075 | +0.20(+0.87%) |
Aug 22, 2013 | 22.62 | 22.74 | 22.58 | 22.72 | 359,403 | +0.48(+2.15%) |
Aug 21, 2013 | 22.22 | 22.46 | 22.14 | 22.24 | 1,184,736 | -0.18(-0.81%) |
Aug 20, 2013 | 22.34 | 22.48 | 22.23 | 22.42 | 823,020 | -0.15(-0.68%) |
Aug 19, 2013 | 22.86 | 22.86 | 22.58 | 22.58 | 1,178,658 | -0.60(-2.58%) |
Aug 16, 2013 | 23.09 | 23.22 | 23.07 | 23.17 | 421,337 | +0.25(+1.10%) |
Aug 15, 2013 | 22.72 | 22.97 | 22.45 | 22.92 | 1,135,794 | -0.03(-0.12%) |
Aug 14, 2013 | 22.84 | 23.02 | 22.79 | 22.95 | 1,047,298 | +0.02(+0.09%) |
Aug 13, 2013 | 22.79 | 22.95 | 22.66 | 22.93 | 728,422 | +0.12(+0.52%) |
Aug 12, 2013 | 22.76 | 22.81 | 22.73 | 22.81 | 485,639 | -0.20(-0.85%) |
Aug 09, 2013 | 22.93 | 23.06 | 22.88 | 23.00 | 776,129 | +0.08(+0.34%) |
Aug 08, 2013 | 22.76 | 22.98 | 22.73 | 22.93 | 786,901 | +0.44(+1.97%) |
Aug 07, 2013 | 22.25 | 22.51 | 22.25 | 22.48 | 307,252 | +0.25(+1.10%) |
Aug 06, 2013 | 22.27 | 22.33 | 22.04 | 22.24 | 1,088,912 | -0.04(-0.19%) |
Aug 05, 2013 | 22.22 | 22.30 | 22.15 | 22.28 | 484,719 | -0.12(-0.53%) |
Aug 02, 2013 | 22.17 | 22.41 | 22.13 | 22.40 | 367,052 | +0.16(+0.73%) |
Aug 01, 2013 | 22.06 | 22.26 | 22.01 | 22.24 | 537,567 | +0.27(+1.25%) |
Jul 31, 2013 | 21.73 | 22.17 | 21.73 | 21.96 | 522,450 | +0.11(+0.51%) |
Jul 30, 2013 | 21.89 | 21.93 | 21.78 | 21.85 | 315,845 | +0.10(+0.45%) |
Jul 29, 2013 | 21.70 | 21.79 | 21.61 | 21.75 | 462,103 | -0.11(-0.51%) |
Jul 26, 2013 | 21.73 | 21.87 | 21.59 | 21.87 | 597,678 | +0.17(+0.78%) |
Jul 25, 2013 | 21.30 | 21.71 | 21.28 | 21.70 | 796,476 | +0.53(+2.49%) |
Jul 24, 2013 | 21.12 | 21.21 | 21.00 | 21.17 | 905,275 | +0.28(+1.34%) |
Jul 23, 2013 | 20.95 | 20.96 | 20.82 | 20.89 | 290,292 | +0.34(+1.67%) |
Jul 22, 2013 | 20.45 | 20.57 | 20.43 | 20.55 | 245,499 | +0.18(+0.90%) |
Jul 19, 2013 | 20.26 | 20.40 | 20.26 | 20.36 | 182,596 | +0.02(+0.10%) |
Jul 18, 2013 | 20.12 | 20.36 | 20.11 | 20.34 | 360,888 | +0.35(+1.76%) |
Jul 17, 2013 | 20.05 | 20.07 | 19.91 | 19.99 | 84,797 | -0.05(-0.25%) |
Jul 16, 2013 | 19.92 | 20.05 | 19.82 | 20.04 | 103,269 | +0.04(+0.18%) |
Jul 15, 2013 | 19.94 | 20.03 | 19.89 | 20.01 | 910,561 | +0.11(+0.57%) |
Jul 12, 2013 | 19.88 | 19.94 | 19.75 | 19.89 | 1,086,700 | -0.62(-3.01%) |
Jul 11, 2013 | 20.34 | 20.55 | 20.24 | 20.51 | 316,830 | +0.51(+2.53%) |
Jul 10, 2013 | 19.87 | 20.29 | 19.83 | 20.01 | 389,943 | +0.04(+0.21%) |
Jul 09, 2013 | 20.11 | 20.11 | 19.83 | 19.96 | 524,813 | -0.02(-0.11%) |
Jul 08, 2013 | 20.01 | 20.14 | 19.91 | 19.98 | 292,322 | +0.24(+1.21%) |
Jul 05, 2013 | 19.77 | 19.80 | 19.57 | 19.75 | 343,091 | +0.15(+0.79%) |
Jul 03, 2013 | 19.44 | 19.64 | 19.36 | 19.59 | 291,959 | -0.06(-0.29%) |
Jul 02, 2013 | 19.88 | 19.93 | 19.56 | 19.65 | 397,667 | -0.18(-0.89%) |
Jul 01, 2013 | 19.83 | 19.99 | 19.80 | 19.82 | 255,427 | +0.38(+1.95%) |
Jun 28, 2013 | 19.50 | 19.59 | 19.39 | 19.44 | 536,172 | -0.22(-1.11%) |
Jun 27, 2013 | 19.63 | 19.76 | 19.59 | 19.66 | 267,492 | +0.03(+0.16%) |
Jun 26, 2013 | 19.64 | 19.70 | 19.53 | 19.63 | 520,844 | +0.35(+1.82%) |
Jun 25, 2013 | 19.31 | 19.35 | 19.05 | 19.28 | 546,014 | +0.07(+0.36%) |
Jun 24, 2013 | 19.00 | 19.34 | 18.96 | 19.21 | 425,503 | -0.41(-2.11%) |
Jun 21, 2013 | 19.86 | 19.88 | 19.42 | 19.62 | 828,682 | -0.27(-1.35%) |
Jun 20, 2013 | 20.17 | 20.19 | 19.84 | 19.89 | 954,915 | -0.66(-3.22%) |
Jun 19, 2013 | 21.00 | 21.02 | 20.52 | 20.55 | 736,050 | -0.59(-2.77%) |
Jun 18, 2013 | 21.10 | 21.19 | 21.08 | 21.14 | 395,988 | +0.21(+1.02%) |
Jun 17, 2013 | 21.05 | 21.08 | 20.79 | 20.93 | 384,098 | +0.21(+1.03%) |
Jun 14, 2013 | 20.79 | 20.91 | 20.60 | 20.71 | 982,259 | -0.21(-1.02%) |
Jun 13, 2013 | 20.66 | 20.95 | 20.64 | 20.93 | 520,584 | +0.23(+1.13%) |
Jun 12, 2013 | 21.12 | 21.12 | 20.68 | 20.69 | 743,004 | +0.06(+0.27%) |
Jun 11, 2013 | 20.50 | 20.72 | 20.45 | 20.64 | 581,024 | -0.31(-1.48%) |
Jun 10, 2013 | 21.02 | 21.04 | 20.84 | 20.95 | 1,374,038 | -0.13(-0.62%) |
Jun 07, 2013 | 20.96 | 21.15 | 20.79 | 21.08 | 1,226,043 | -0.02(-0.10%) |
Jun 06, 2013 | 20.99 | 21.10 | 20.75 | 21.10 | 923,199 | +0.21(+1.02%) |
Jun 05, 2013 | 21.06 | 21.09 | 20.88 | 20.88 | 595,749 | -0.15(-0.72%) |
Jun 04, 2013 | 21.24 | 21.29 | 20.93 | 21.04 | 460,234 | -0.11(-0.52%) |