Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.72 | 22.86 | 22.40 | 22.47 | 0 | -0.16(-0.72%) |
Aug 29, 2013 | 22.30 | 22.74 | 22.30 | 22.64 | 0 | +0.19(+0.86%) |
Aug 28, 2013 | 21.93 | 22.63 | 21.93 | 22.44 | 0 | +0.54(+2.45%) |
Aug 27, 2013 | 22.57 | 22.87 | 21.89 | 21.91 | 0 | -1.01(-4.42%) |
Aug 26, 2013 | 22.77 | 23.18 | 22.62 | 22.92 | 0 | +0.15(+0.64%) |
Aug 23, 2013 | 22.91 | 23.25 | 22.70 | 22.77 | 0 | +0.02(+0.08%) |
Aug 22, 2013 | 22.15 | 23.21 | 22.15 | 22.76 | 0 | +0.72(+3.27%) |
Aug 21, 2013 | 21.55 | 22.16 | 21.55 | 22.04 | 0 | +0.22(+1.02%) |
Aug 20, 2013 | 21.36 | 21.91 | 21.36 | 21.81 | 0 | +0.57(+2.67%) |
Aug 19, 2013 | 21.92 | 22.11 | 21.17 | 21.25 | 0 | -0.82(-3.70%) |
Aug 16, 2013 | 22.33 | 22.53 | 21.80 | 22.06 | 0 | -0.23(-1.04%) |
Aug 15, 2013 | 22.69 | 22.87 | 22.00 | 22.29 | 656,418 | -0.77(-3.35%) |
Aug 14, 2013 | 22.79 | 23.42 | 22.79 | 23.07 | 0 | -0.10(-0.44%) |
Aug 13, 2013 | 23.05 | 23.26 | 23.01 | 23.17 | 231,849 | +0.06(+0.26%) |
Aug 12, 2013 | 22.99 | 23.54 | 22.99 | 23.11 | 376,146 | -0.11(-0.48%) |
Aug 09, 2013 | 23.31 | 23.49 | 22.76 | 23.22 | 777,695 | -0.14(-0.59%) |
Aug 08, 2013 | 23.48 | 23.92 | 23.10 | 23.36 | 1,210,914 | -0.66(-2.75%) |
Aug 07, 2013 | 24.21 | 24.25 | 23.57 | 24.02 | 967,879 | -0.28(-1.17%) |
Aug 06, 2013 | 24.66 | 24.98 | 24.30 | 24.30 | 517,934 | -0.15(-0.63%) |
Aug 05, 2013 | 24.52 | 24.72 | 24.21 | 24.46 | 284,045 | -0.02(-0.07%) |
Aug 02, 2013 | 24.76 | 24.94 | 24.34 | 24.47 | 433,627 | -0.26(-1.04%) |
Aug 01, 2013 | 24.29 | 24.89 | 24.09 | 24.73 | 595,034 | +0.70(+2.93%) |
Jul 31, 2013 | 24.13 | 24.41 | 23.95 | 24.03 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 23.86 | 24.20 | 23.86 | 24.03 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.24 | 24.43 | 23.71 | 23.76 | 302,585 | -0.48(-1.98%) |
Jul 26, 2013 | 24.10 | 24.56 | 24.05 | 24.24 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.46 | 24.64 | 23.93 | 24.21 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 24.82 | 25.00 | 24.10 | 24.46 | 0 | -0.15(-0.63%) |
Jul 23, 2013 | 24.89 | 24.98 | 24.50 | 24.62 | 0 | -0.14(-0.56%) |
Jul 22, 2013 | 24.82 | 24.87 | 24.29 | 24.76 | 0 | +0.46(+1.91%) |
Jul 19, 2013 | 23.68 | 24.63 | 23.63 | 24.29 | 601,055 | +0.68(+2.87%) |
Jul 18, 2013 | 23.26 | 23.80 | 23.09 | 23.61 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 22.84 | 23.26 | 22.83 | 22.99 | 528,646 | +0.21(+0.90%) |
Jul 16, 2013 | 23.18 | 23.26 | 22.75 | 22.78 | 0 | -0.39(-1.70%) |
Jul 15, 2013 | 23.05 | 23.26 | 23.01 | 23.18 | 0 | +0.21(+0.93%) |
Jul 12, 2013 | 22.63 | 22.97 | 22.63 | 22.96 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.45 | 22.69 | 22.34 | 22.63 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.01 | 23.01 | 22.07 | 22.14 | 0 | -0.71(-3.12%) |
Jul 09, 2013 | 22.24 | 23.00 | 22.17 | 22.85 | 0 | +0.79(+3.60%) |
Jul 08, 2013 | 21.91 | 22.29 | 21.80 | 22.06 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 21.90 | 21.91 | 21.52 | 21.77 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.63 | 21.73 | 21.44 | 21.52 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.51 | 22.00 | 21.46 | 21.66 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.22 | 22.22 | 21.31 | 21.64 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.69 | 22.13 | 21.40 | 22.00 | 371,479 | +0.58(+2.68%) |
Jun 26, 2013 | 21.66 | 22.07 | 21.39 | 21.43 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.51 | 20.81 | 21.45 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.10 | 21.36 | 20.47 | 20.76 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.13 | 22.48 | 21.07 | 21.54 | 1,122,603 | -0.48(-2.17%) |
Jun 20, 2013 | 22.53 | 22.53 | 21.89 | 22.02 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.89 | 23.05 | 22.62 | 22.74 | 562,142 | -0.15(-0.64%) |
Jun 18, 2013 | 22.83 | 23.01 | 22.67 | 22.89 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.12 | 23.21 | 22.77 | 22.90 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.92 | 23.22 | 22.62 | 23.01 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.66 | 23.25 | 22.40 | 23.06 | 1,152,673 | +0.71(+3.19%) |
Jun 12, 2013 | 22.66 | 22.66 | 22.16 | 22.34 | 803,386 | -0.07(-0.31%) |
Jun 11, 2013 | 22.79 | 22.91 | 22.34 | 22.41 | 381,932 | -0.57(-2.47%) |
Jun 10, 2013 | 22.95 | 23.19 | 22.59 | 22.98 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.54 | 23.09 | 22.54 | 22.95 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.70 | 22.85 | 22.42 | 22.53 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.98 | 23.99 | 22.97 | 23.19 | 1,707,333 | -0.69(-2.90%) |
Jun 04, 2013 | 24.68 | 24.68 | 23.73 | 23.88 | 0 | -1.35(-5.36%) |