Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.74 | 24.46 | 23.61 | 23.68 | 158,864 | -0.02(-0.08%) |
Aug 29, 2013 | 23.44 | 23.71 | 23.41 | 23.69 | 6,176 | +0.15(+0.65%) |
Aug 28, 2013 | 23.57 | 23.57 | 23.53 | 23.54 | 7,320 | -0.13(-0.56%) |
Aug 27, 2013 | 23.51 | 23.71 | 23.51 | 23.68 | 4,381 | +0.25(+1.05%) |
Aug 26, 2013 | 23.47 | 23.47 | 23.38 | 23.43 | 7,165 | +0.09(+0.40%) |
Aug 23, 2013 | 23.04 | 23.53 | 23.03 | 23.34 | 113,514 | +0.22(+0.97%) |
Aug 22, 2013 | 22.91 | 23.11 | 22.91 | 23.11 | 26,167 | +0.19(+0.85%) |
Aug 21, 2013 | 23.02 | 23.14 | 22.83 | 22.92 | 85,056 | -0.20(-0.86%) |
Aug 20, 2013 | 23.14 | 23.16 | 23.04 | 23.12 | 51,342 | +0.15(+0.65%) |
Aug 19, 2013 | 23.11 | 23.20 | 22.92 | 22.97 | 31,239 | -0.16(-0.69%) |
Aug 16, 2013 | 23.28 | 23.28 | 23.03 | 23.13 | 206,231 | -0.11(-0.48%) |
Aug 15, 2013 | 23.28 | 23.37 | 23.22 | 23.24 | 25,941 | -0.29(-1.23%) |
Aug 14, 2013 | 23.47 | 23.53 | 23.47 | 23.53 | 108,416 | +0.04(+0.18%) |
Aug 13, 2013 | 23.53 | 23.53 | 23.45 | 23.48 | 93,389 | -0.55(-2.27%) |
Aug 12, 2013 | 24.05 | 24.05 | 24.03 | 24.03 | 8,632 | +0.11(+0.46%) |
Aug 09, 2013 | 23.82 | 23.92 | 23.82 | 23.92 | 91,198 | +0.02(+0.09%) |
Aug 08, 2013 | 23.90 | 24.00 | 23.90 | 23.90 | 29,636 | +0.07(+0.30%) |
Aug 07, 2013 | 23.74 | 23.83 | 23.72 | 23.83 | 6,695 | +0.18(+0.76%) |
Aug 06, 2013 | 23.56 | 23.65 | 23.55 | 23.65 | 7,128 | +0.04(+0.16%) |
Aug 05, 2013 | 23.71 | 23.71 | 23.61 | 23.61 | 4,122 | -0.14(-0.60%) |
Aug 02, 2013 | 23.44 | 23.76 | 23.42 | 23.75 | 39,086 | +0.21(+0.88%) |
Aug 01, 2013 | 23.74 | 23.74 | 23.47 | 23.55 | 19,775 | -0.43(-1.78%) |
Jul 31, 2013 | 23.64 | 23.97 | 23.64 | 23.97 | 10,394 | +0.13(+0.53%) |
Jul 30, 2013 | 23.96 | 23.97 | 23.84 | 23.85 | 2,830 | +0.01(+0.04%) |
Jul 29, 2013 | 23.97 | 23.97 | 23.84 | 23.84 | 2,440 | -0.18(-0.75%) |
Jul 26, 2013 | 24.01 | 24.05 | 23.93 | 24.02 | 15,357 | +0.07(+0.29%) |
Jul 25, 2013 | 23.86 | 23.95 | 23.84 | 23.95 | 18,563 | +0.03(+0.11%) |
Jul 24, 2013 | 23.95 | 23.97 | 23.86 | 23.92 | 81,852 | -0.25(-1.05%) |
Jul 23, 2013 | 24.20 | 24.20 | 24.18 | 24.18 | 1,585 | -0.10(-0.40%) |
Jul 22, 2013 | 24.31 | 24.34 | 24.25 | 24.27 | 7,388 | +0.02(+0.09%) |
Jul 19, 2013 | 24.10 | 24.25 | 24.10 | 24.25 | 142,130 | +0.28(+1.16%) |
Jul 18, 2013 | 24.16 | 24.16 | 23.97 | 23.97 | 45,772 | -0.23(-0.93%) |
Jul 17, 2013 | 24.28 | 24.30 | 24.19 | 24.20 | 6,385 | +0.06(+0.26%) |
Jul 16, 2013 | 24.09 | 24.18 | 24.09 | 24.14 | 17,800 | +0.09(+0.38%) |
Jul 15, 2013 | 23.98 | 24.04 | 23.98 | 24.04 | 6,890 | +0.18(+0.73%) |
Jul 12, 2013 | 23.98 | 24.08 | 23.87 | 23.87 | 70,824 | -0.10(-0.40%) |
Jul 11, 2013 | 23.88 | 23.98 | 23.83 | 23.96 | 13,321 | +0.26(+1.10%) |
Jul 10, 2013 | 23.87 | 23.87 | 23.68 | 23.70 | 115,374 | -0.15(-0.64%) |
Jul 09, 2013 | 23.89 | 23.90 | 23.83 | 23.86 | 15,070 | -0.02(-0.10%) |
Jul 08, 2013 | 23.80 | 23.88 | 23.79 | 23.88 | 60,461 | +0.24(+1.03%) |
Jul 05, 2013 | 23.94 | 23.94 | 23.64 | 23.64 | 15,270 | -0.81(-3.30%) |
Jul 03, 2013 | 24.44 | 24.49 | 24.44 | 24.44 | 13,582 | -0.09(-0.35%) |
Jul 02, 2013 | 24.49 | 24.53 | 24.49 | 24.53 | 3,290 | +0.03(+0.12%) |
Jul 01, 2013 | 24.33 | 24.50 | 24.31 | 24.50 | 3,208 | +0.16(+0.67%) |
Jun 28, 2013 | 24.20 | 24.40 | 24.20 | 24.34 | 12,289 | +0.29(+1.19%) |
Jun 26, 2013 | 24.16 | 24.16 | 24.00 | 24.05 | 28,399 | +0.13(+0.54%) |
Jun 25, 2013 | 24.13 | 24.13 | 23.92 | 23.92 | 122,173 | -0.20(-0.82%) |
Jun 24, 2013 | 23.94 | 24.23 | 23.94 | 24.12 | 48,795 | +0.06(+0.25%) |
Jun 21, 2013 | 24.37 | 24.44 | 24.03 | 24.06 | 56,898 | -0.38(-1.55%) |
Jun 20, 2013 | 24.50 | 24.63 | 24.25 | 24.44 | 23,330 | -0.52(-2.10%) |
Jun 19, 2013 | 25.10 | 25.15 | 24.79 | 24.96 | 19,051 | -0.10(-0.41%) |
Jun 18, 2013 | 25.03 | 25.12 | 25.00 | 25.06 | 7,270 | -0.00(-0.02%) |
Jun 17, 2013 | 25.28 | 25.28 | 25.04 | 25.07 | 38,751 | -0.14(-0.56%) |
Jun 14, 2013 | 25.23 | 25.34 | 25.21 | 25.21 | 20,538 | +0.02(+0.09%) |
Jun 13, 2013 | 25.12 | 25.21 | 25.00 | 25.18 | 56,624 | +0.30(+1.19%) |
Jun 12, 2013 | 25.03 | 25.08 | 24.88 | 24.89 | 46,726 | -0.25(-0.98%) |
Jun 11, 2013 | 24.88 | 25.14 | 24.85 | 25.14 | 91,640 | +0.24(+0.98%) |
Jun 10, 2013 | 24.91 | 25.04 | 24.86 | 24.89 | 135,309 | -0.14(-0.58%) |
Jun 07, 2013 | 25.26 | 25.27 | 25.04 | 25.04 | 89,537 | -0.38(-1.49%) |
Jun 06, 2013 | 25.48 | 25.78 | 25.31 | 25.42 | 176,968 | -0.01(-0.04%) |
Jun 05, 2013 | 25.34 | 25.48 | 25.34 | 25.43 | 305,254 | +0.26(+1.04%) |
Jun 04, 2013 | 25.23 | 25.27 | 25.16 | 25.17 | 10,064 | -0.21(-0.82%) |