Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.52 | 22.52 | 22.43 | 22.48 | 69,753 | -0.06(-0.27%) |
Aug 29, 2013 | 22.56 | 22.56 | 22.52 | 22.54 | 6,297 | +0.00(+0.00%) |
Aug 28, 2013 | 22.51 | 22.56 | 22.51 | 22.54 | 53,483 | +0.03(+0.11%) |
Aug 27, 2013 | 22.52 | 22.53 | 22.51 | 22.52 | 35,772 | -0.01(-0.04%) |
Aug 26, 2013 | 22.48 | 22.53 | 22.48 | 22.52 | 59,516 | +0.02(+0.08%) |
Aug 23, 2013 | 22.49 | 22.52 | 22.49 | 22.51 | 10,776 | +0.00(+0.00%) |
Aug 22, 2013 | 22.49 | 22.51 | 22.49 | 22.51 | 23,978 | +0.00(+0.00%) |
Aug 21, 2013 | 22.48 | 22.52 | 22.48 | 22.51 | 17,447 | +0.01(+0.04%) |
Aug 20, 2013 | 22.51 | 22.52 | 22.47 | 22.50 | 21,201 | +0.02(+0.08%) |
Aug 19, 2013 | 22.48 | 22.51 | 22.46 | 22.48 | 15,779 | +0.00(+0.01%) |
Aug 16, 2013 | 22.47 | 22.53 | 22.47 | 22.48 | 14,244 | -0.04(-0.16%) |
Aug 15, 2013 | 22.53 | 22.53 | 22.47 | 22.52 | 25,125 | +0.03(+0.11%) |
Aug 14, 2013 | 22.46 | 22.52 | 22.46 | 22.49 | 23,854 | +0.00(+0.00%) |
Aug 13, 2013 | 22.48 | 22.49 | 22.46 | 22.49 | 16,585 | -0.01(-0.04%) |
Aug 12, 2013 | 22.52 | 22.52 | 22.47 | 22.50 | 29,896 | +0.00(+0.00%) |
Aug 09, 2013 | 22.46 | 22.51 | 22.46 | 22.50 | 21,691 | +0.03(+0.11%) |
Aug 08, 2013 | 22.48 | 22.51 | 22.47 | 22.47 | 133,974 | +0.02(+0.08%) |
Aug 07, 2013 | 22.46 | 22.49 | 22.44 | 22.46 | 20,041 | +0.02(+0.08%) |
Aug 06, 2013 | 22.43 | 22.49 | 22.43 | 22.44 | 399,382 | +0.01(+0.04%) |
Aug 05, 2013 | 22.42 | 22.47 | 22.42 | 22.43 | 39,556 | +0.03(+0.12%) |
Aug 02, 2013 | 22.41 | 22.41 | 22.40 | 22.40 | 25,366 | +0.02(+0.08%) |
Aug 01, 2013 | 22.39 | 22.41 | 22.38 | 22.39 | 58,154 | +0.00(+0.00%) |
Jul 31, 2013 | 22.40 | 22.43 | 22.30 | 22.39 | 48,480 | +0.01(+0.04%) |
Jul 30, 2013 | 22.40 | 22.40 | 22.38 | 22.38 | 34,041 | -0.01(-0.04%) |
Jul 29, 2013 | 22.32 | 22.40 | 22.32 | 22.39 | 113,357 | -0.01(-0.04%) |
Jul 26, 2013 | 22.38 | 22.43 | 22.38 | 22.40 | 38,209 | +0.01(+0.04%) |
Jul 25, 2013 | 22.42 | 22.42 | 22.39 | 22.39 | 20,794 | -0.02(-0.08%) |
Jul 24, 2013 | 22.40 | 22.43 | 22.39 | 22.40 | 35,740 | +0.02(+0.08%) |
Jul 23, 2013 | 22.38 | 22.42 | 22.38 | 22.39 | 27,055 | +0.01(+0.04%) |
Jul 22, 2013 | 22.35 | 22.40 | 22.35 | 22.38 | 46,209 | +0.01(+0.04%) |
Jul 19, 2013 | 22.42 | 22.42 | 22.37 | 22.37 | 33,445 | +0.02(+0.08%) |
Jul 18, 2013 | 22.34 | 22.40 | 22.34 | 22.35 | 37,947 | -0.03(-0.12%) |
Jul 17, 2013 | 22.38 | 22.39 | 22.38 | 22.38 | 49,603 | +0.00(+0.00%) |
Jul 16, 2013 | 22.39 | 22.39 | 22.34 | 22.38 | 49,425 | +0.03(+0.12%) |
Jul 15, 2013 | 22.36 | 22.37 | 22.34 | 22.35 | 30,894 | +0.01(+0.04%) |
Jul 12, 2013 | 22.35 | 22.40 | 22.31 | 22.34 | 27,656 | -0.02(-0.08%) |
Jul 11, 2013 | 22.37 | 22.41 | 22.35 | 22.36 | 33,055 | +0.01(+0.04%) |
Jul 10, 2013 | 22.38 | 22.42 | 22.34 | 22.35 | 76,581 | -0.01(-0.04%) |
Jul 09, 2013 | 22.41 | 22.40 | 22.36 | 22.36 | 69,114 | -0.01(-0.03%) |
Jul 08, 2013 | 22.34 | 22.40 | 22.32 | 22.37 | 395,276 | +0.02(+0.08%) |
Jul 05, 2013 | 22.28 | 22.35 | 22.28 | 22.35 | 24,743 | +0.00(+0.00%) |
Jul 03, 2013 | 22.36 | 22.39 | 22.32 | 22.35 | 21,241 | -0.03(-0.12%) |
Jul 02, 2013 | 22.34 | 22.39 | 22.34 | 22.38 | 27,038 | +0.04(+0.19%) |
Jul 01, 2013 | 22.30 | 22.36 | 22.27 | 22.34 | 46,609 | +0.03(+0.12%) |
Jun 28, 2013 | 22.28 | 22.34 | 22.28 | 22.31 | 44,966 | +0.01(+0.04%) |
Jun 26, 2013 | 22.26 | 22.32 | 22.26 | 22.30 | 64,949 | -0.00(-0.02%) |
Jun 25, 2013 | 22.27 | 22.33 | 22.27 | 22.31 | 46,777 | +0.02(+0.10%) |
Jun 24, 2013 | 22.27 | 22.30 | 22.17 | 22.28 | 316,338 | -0.04(-0.19%) |
Jun 21, 2013 | 22.31 | 22.38 | 22.27 | 22.33 | 121,100 | -0.01(-0.04%) |
Jun 20, 2013 | 22.34 | 22.40 | 22.30 | 22.34 | 172,373 | -0.01(-0.04%) |
Jun 19, 2013 | 22.37 | 22.43 | 22.34 | 22.34 | 87,396 | -0.03(-0.12%) |
Jun 18, 2013 | 22.39 | 22.39 | 22.32 | 22.37 | 28,064 | -0.03(-0.15%) |
Jun 17, 2013 | 22.39 | 22.41 | 22.39 | 22.40 | 102,352 | +0.01(+0.05%) |
Jun 14, 2013 | 22.37 | 22.40 | 22.37 | 22.39 | 43,799 | +0.04(+0.18%) |
Jun 13, 2013 | 22.37 | 22.40 | 22.34 | 22.35 | 58,430 | -0.05(-0.23%) |
Jun 12, 2013 | 22.40 | 22.41 | 22.38 | 22.40 | 14,087 | +0.04(+0.19%) |
Jun 11, 2013 | 22.34 | 22.40 | 22.34 | 22.36 | 774,291 | +0.02(+0.08%) |
Jun 10, 2013 | 22.35 | 22.40 | 22.34 | 22.34 | 71,738 | -0.04(-0.19%) |
Jun 07, 2013 | 22.42 | 22.53 | 22.37 | 22.39 | 814,577 | -0.03(-0.15%) |
Jun 06, 2013 | 22.39 | 22.42 | 22.38 | 22.42 | 143,586 | +0.03(+0.12%) |
Jun 05, 2013 | 22.41 | 22.43 | 22.39 | 22.40 | 15,635 | -0.02(-0.08%) |
Jun 04, 2013 | 22.42 | 22.45 | 22.37 | 22.41 | 43,238 | -0.02(-0.08%) |