Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.91 | 23.05 | 22.59 | 22.66 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.49 | 22.93 | 22.49 | 22.82 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 22.11 | 22.82 | 22.11 | 22.63 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.75 | 23.06 | 22.07 | 22.09 | 0 | -1.02(-4.42%) |
Aug 26, 2013 | 22.96 | 23.37 | 22.81 | 23.11 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 23.10 | 23.45 | 22.88 | 22.96 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.33 | 23.40 | 22.33 | 22.95 | 0 | +0.73(+3.27%) |
Aug 21, 2013 | 21.73 | 22.34 | 21.73 | 22.22 | 0 | +0.23(+1.02%) |
Aug 20, 2013 | 21.53 | 22.09 | 21.53 | 21.99 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 22.11 | 22.30 | 21.34 | 21.42 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.51 | 22.72 | 21.98 | 22.24 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.88 | 23.06 | 22.18 | 22.48 | 651,012 | -0.78(-3.35%) |
Aug 14, 2013 | 22.98 | 23.61 | 22.98 | 23.26 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.24 | 23.46 | 23.20 | 23.36 | 229,939 | +0.06(+0.26%) |
Aug 12, 2013 | 23.18 | 23.73 | 23.18 | 23.30 | 373,048 | -0.11(-0.48%) |
Aug 09, 2013 | 23.51 | 23.69 | 22.95 | 23.41 | 771,290 | -0.14(-0.59%) |
Aug 08, 2013 | 23.67 | 24.12 | 23.29 | 23.55 | 1,200,942 | -0.67(-2.75%) |
Aug 07, 2013 | 24.41 | 24.45 | 23.77 | 24.22 | 959,908 | -0.29(-1.17%) |
Aug 06, 2013 | 24.87 | 25.19 | 24.50 | 24.50 | 513,669 | -0.16(-0.63%) |
Aug 05, 2013 | 24.72 | 24.93 | 24.41 | 24.66 | 281,706 | -0.02(-0.07%) |
Aug 02, 2013 | 24.97 | 25.14 | 24.55 | 24.68 | 430,056 | -0.26(-1.04%) |
Aug 01, 2013 | 24.49 | 25.09 | 24.29 | 24.94 | 590,134 | +0.71(+2.93%) |
Jul 31, 2013 | 24.33 | 24.62 | 24.15 | 24.23 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 24.05 | 24.40 | 24.05 | 24.23 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.44 | 24.63 | 23.91 | 23.96 | 300,093 | -0.48(-1.98%) |
Jul 26, 2013 | 24.30 | 24.76 | 24.25 | 24.44 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.66 | 24.84 | 24.13 | 24.41 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 25.02 | 25.20 | 24.30 | 24.67 | 0 | -0.16(-0.63%) |
Jul 23, 2013 | 25.09 | 25.19 | 24.70 | 24.82 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 25.03 | 25.07 | 24.49 | 24.96 | 0 | +0.47(+1.91%) |
Jul 19, 2013 | 23.88 | 24.83 | 23.82 | 24.49 | 596,105 | +0.68(+2.87%) |
Jul 18, 2013 | 23.46 | 24.00 | 23.28 | 23.81 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 23.03 | 23.46 | 23.02 | 23.18 | 524,293 | +0.21(+0.90%) |
Jul 16, 2013 | 23.37 | 23.46 | 22.94 | 22.97 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.24 | 23.46 | 23.20 | 23.37 | 0 | +0.22(+0.93%) |
Jul 12, 2013 | 22.82 | 23.16 | 22.82 | 23.15 | 0 | +0.34(+1.48%) |
Jul 11, 2013 | 22.63 | 22.88 | 22.53 | 22.82 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.20 | 23.20 | 22.25 | 22.32 | 0 | -0.72(-3.12%) |
Jul 09, 2013 | 22.43 | 23.19 | 22.36 | 23.04 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 22.09 | 22.48 | 21.98 | 22.24 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 22.08 | 22.09 | 21.70 | 21.95 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.81 | 21.92 | 21.62 | 21.70 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.69 | 22.18 | 21.64 | 21.84 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.41 | 22.41 | 21.49 | 21.82 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.87 | 22.31 | 21.58 | 22.18 | 368,419 | +0.58(+2.68%) |
Jun 26, 2013 | 21.84 | 22.25 | 21.57 | 21.60 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.24 | 21.69 | 20.98 | 21.63 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.27 | 21.53 | 20.64 | 20.94 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.31 | 22.67 | 21.25 | 21.72 | 1,113,359 | -0.48(-2.17%) |
Jun 20, 2013 | 22.72 | 22.72 | 22.07 | 22.20 | 0 | -0.73(-3.17%) |
Jun 19, 2013 | 23.08 | 23.24 | 22.81 | 22.93 | 557,513 | -0.15(-0.64%) |
Jun 18, 2013 | 23.02 | 23.20 | 22.86 | 23.08 | 0 | -0.02(-0.07%) |
Jun 17, 2013 | 23.31 | 23.40 | 22.96 | 23.09 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 23.11 | 23.41 | 22.81 | 23.20 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.85 | 23.44 | 22.59 | 23.25 | 1,143,181 | +0.72(+3.19%) |
Jun 12, 2013 | 22.85 | 22.85 | 22.35 | 22.53 | 796,770 | -0.07(-0.31%) |
Jun 11, 2013 | 22.98 | 23.10 | 22.53 | 22.60 | 378,787 | -0.57(-2.47%) |
Jun 10, 2013 | 23.14 | 23.39 | 22.78 | 23.17 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.73 | 23.28 | 22.73 | 23.14 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.89 | 23.04 | 22.61 | 22.72 | 0 | -0.66(-2.81%) |
Jun 05, 2013 | 24.17 | 24.19 | 23.16 | 23.38 | 1,693,273 | -0.70(-2.90%) |
Jun 04, 2013 | 24.88 | 24.88 | 23.93 | 24.08 | 0 | -1.36(-5.36%) |