Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.51 | 22.51 | 22.51 | 0 | -0.03(-0.13%) | |
Aug 29, 2013 | 22.35 | 22.56 | 22.35 | 22.54 | 45,363 | +0.25(+1.12%) |
Aug 28, 2013 | 22.20 | 22.34 | 22.20 | 22.29 | 41,543 | +0.10(+0.45%) |
Aug 27, 2013 | 22.31 | 22.31 | 22.18 | 22.19 | 90,115 | -0.23(-1.03%) |
Aug 26, 2013 | 22.46 | 22.47 | 22.41 | 22.42 | 36,022 | -0.01(-0.04%) |
Aug 23, 2013 | 22.35 | 22.44 | 22.35 | 22.43 | 26,717 | +0.03(+0.13%) |
Aug 22, 2013 | 22.38 | 22.41 | 22.35 | 22.40 | 72,537 | +0.09(+0.40%) |
Aug 21, 2013 | 22.37 | 22.40 | 22.20 | 22.31 | 57,174 | -0.11(-0.49%) |
Aug 20, 2013 | 22.36 | 22.48 | 22.31 | 22.42 | 31,597 | +0.09(+0.40%) |
Aug 19, 2013 | 22.53 | 22.53 | 22.32 | 22.33 | 58,349 | -0.25(-1.11%) |
Aug 16, 2013 | 22.48 | 22.66 | 22.46 | 22.58 | 49,632 | +0.07(+0.31%) |
Aug 15, 2013 | 22.46 | 22.51 | 22.38 | 22.51 | 48,396 | +0.01(+0.04%) |
Aug 14, 2013 | 22.45 | 22.51 | 22.40 | 22.50 | 44,381 | -0.01(-0.04%) |
Aug 13, 2013 | 22.36 | 22.51 | 22.35 | 22.51 | 117,804 | +0.17(+0.76%) |
Aug 12, 2013 | 22.26 | 22.34 | 22.26 | 22.34 | 57,618 | +0.00(+0.00%) |
Aug 09, 2013 | 22.38 | 22.38 | 22.28 | 22.34 | 37,814 | -0.05(-0.22%) |
Aug 08, 2013 | 22.33 | 22.41 | 22.30 | 22.39 | 48,234 | +0.08(+0.36%) |
Aug 07, 2013 | 22.28 | 22.31 | 22.24 | 22.31 | 32,655 | -0.04(-0.18%) |
Aug 06, 2013 | 22.30 | 22.53 | 22.30 | 22.35 | 84,608 | -0.18(-0.80%) |
Aug 02, 2013 | 22.53 | 22.53 | 22.53 | 0 | +0.05(+0.22%) | |
Aug 01, 2013 | 22.47 | 22.53 | 22.41 | 22.48 | 81,627 | +0.13(+0.58%) |
Jul 31, 2013 | 22.61 | 22.61 | 22.35 | 22.35 | 66,082 | -0.15(-0.67%) |
Jul 30, 2013 | 22.54 | 22.59 | 22.48 | 22.50 | 120,020 | -0.03(-0.13%) |
Jul 29, 2013 | 22.45 | 22.56 | 22.45 | 22.53 | 72,357 | +0.06(+0.27%) |
Jul 26, 2013 | 22.47 | 22.54 | 22.44 | 22.47 | 79,706 | -0.04(-0.18%) |
Jul 25, 2013 | 22.52 | 22.57 | 22.50 | 22.51 | 194,843 | -0.03(-0.13%) |
Jul 24, 2013 | 22.58 | 22.63 | 22.48 | 22.54 | 94,724 | -0.07(-0.31%) |
Jul 23, 2013 | 22.62 | 22.69 | 22.58 | 22.61 | 59,190 | +0.01(+0.04%) |
Jul 22, 2013 | 22.54 | 22.64 | 22.54 | 22.60 | 95,148 | +0.06(+0.27%) |
Jul 19, 2013 | 22.50 | 22.56 | 22.47 | 22.54 | 137,021 | +0.03(+0.13%) |
Jul 18, 2013 | 22.40 | 22.55 | 22.40 | 22.51 | 203,024 | +0.16(+0.72%) |
Jul 17, 2013 | 22.24 | 22.38 | 22.24 | 22.35 | 87,113 | +0.08(+0.36%) |
Jul 16, 2013 | 22.35 | 22.35 | 22.19 | 22.27 | 59,996 | -0.01(-0.04%) |
Jul 15, 2013 | 22.27 | 22.35 | 22.26 | 22.28 | 61,936 | +0.07(+0.32%) |
Jul 12, 2013 | 22.27 | 22.28 | 22.20 | 22.21 | 85,750 | -0.04(-0.18%) |
Jul 11, 2013 | 22.08 | 22.25 | 22.08 | 22.25 | 70,261 | +0.28(+1.27%) |
Jul 10, 2013 | 21.98 | 21.98 | 21.91 | 21.97 | 96,239 | -0.02(-0.09%) |
Jul 09, 2013 | 21.95 | 21.99 | 21.86 | 21.99 | 46,789 | +0.06(+0.27%) |
Jul 08, 2013 | 21.83 | 21.93 | 21.83 | 21.93 | 61,808 | +0.16(+0.73%) |
Jul 05, 2013 | 21.78 | 21.84 | 21.71 | 21.77 | 55,351 | -0.01(-0.05%) |
Jul 04, 2013 | 21.74 | 21.80 | 21.73 | 21.78 | 80,610 | +0.09(+0.41%) |
Jul 03, 2013 | 21.73 | 21.75 | 21.61 | 21.69 | 45,103 | -0.09(-0.41%) |
Jul 02, 2013 | 21.66 | 21.78 | 21.66 | 21.78 | 90,354 | +0.14(+0.65%) |
Jun 28, 2013 | 21.64 | 21.64 | 21.64 | 0 | +0.25(+1.17%) | |
Jun 26, 2013 | 21.53 | 21.53 | 21.34 | 21.39 | 76,119 | -0.06(-0.28%) |
Jun 25, 2013 | 21.29 | 21.46 | 21.27 | 21.45 | 140,906 | +0.25(+1.18%) |
Jun 24, 2013 | 21.27 | 21.27 | 21.09 | 21.20 | 72,687 | -0.21(-0.98%) |
Jun 21, 2013 | 21.44 | 21.52 | 21.36 | 21.41 | 160,694 | +0.07(+0.33%) |
Jun 20, 2013 | 21.62 | 21.64 | 21.34 | 21.34 | 126,559 | -0.47(-2.15%) |
Jun 19, 2013 | 21.93 | 21.93 | 21.77 | 21.81 | 48,687 | -0.24(-1.09%) |
Jun 18, 2013 | 21.93 | 22.09 | 21.93 | 22.05 | 73,346 | +0.16(+0.73%) |
Jun 17, 2013 | 21.83 | 21.92 | 21.83 | 21.89 | 56,832 | +0.15(+0.69%) |
Jun 14, 2013 | 21.80 | 21.83 | 21.71 | 21.74 | 62,162 | -0.07(-0.32%) |
Jun 13, 2013 | 21.52 | 21.84 | 21.47 | 21.81 | 106,442 | +0.24(+1.11%) |
Jun 12, 2013 | 21.88 | 21.88 | 21.53 | 21.57 | 91,512 | -0.23(-1.06%) |
Jun 11, 2013 | 21.89 | 21.94 | 21.78 | 21.80 | 67,859 | -0.20(-0.91%) |
Jun 10, 2013 | 21.94 | 22.00 | 21.90 | 22.00 | 54,225 | +0.10(+0.46%) |
Jun 07, 2013 | 21.98 | 21.98 | 21.84 | 21.90 | 58,645 | +0.00(+0.00%) |
Jun 06, 2013 | 22.02 | 22.02 | 21.83 | 21.90 | 61,361 | -0.14(-0.64%) |
Jun 05, 2013 | 22.29 | 22.29 | 22.03 | 22.04 | 64,018 | -0.29(-1.30%) |
Jun 04, 2013 | 22.30 | 22.37 | 22.30 | 22.33 | 27,795 | +0.05(+0.22%) |