Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 22.90 | 22.90 | 22.71 | 22.77 | 22,161 | -0.05(-0.21%) |
Aug 29, 2013 | 22.86 | 22.88 | 22.81 | 22.81 | 24,593 | +0.01(+0.05%) |
Aug 28, 2013 | 22.71 | 22.89 | 22.71 | 22.80 | 21,550 | +0.04(+0.19%) |
Aug 27, 2013 | 22.90 | 22.91 | 22.75 | 22.76 | 46,895 | -0.40(-1.73%) |
Aug 26, 2013 | 23.19 | 23.19 | 23.13 | 23.16 | 12,347 | +0.01(+0.06%) |
Aug 23, 2013 | 23.10 | 23.16 | 23.09 | 23.15 | 6,128 | +0.10(+0.45%) |
Aug 22, 2013 | 22.99 | 23.08 | 22.99 | 23.04 | 16,279 | -0.05(-0.23%) |
Aug 21, 2013 | 23.17 | 23.17 | 22.93 | 23.09 | 18,695 | -0.18(-0.79%) |
Aug 20, 2013 | 23.24 | 23.33 | 23.24 | 23.28 | 58,988 | +0.03(+0.14%) |
Aug 19, 2013 | 23.35 | 23.41 | 23.24 | 23.24 | 13,989 | -0.16(-0.68%) |
Aug 16, 2013 | 23.45 | 23.52 | 23.39 | 23.40 | 11,319 | -0.02(-0.07%) |
Aug 15, 2013 | 23.30 | 23.42 | 23.29 | 23.42 | 14,218 | -0.23(-0.98%) |
Aug 14, 2013 | 23.65 | 23.72 | 23.62 | 23.65 | 8,028 | -0.01(-0.04%) |
Aug 13, 2013 | 23.56 | 23.69 | 23.56 | 23.66 | 9,041 | +0.06(+0.24%) |
Aug 12, 2013 | 23.63 | 23.64 | 23.58 | 23.60 | 35,027 | -0.16(-0.69%) |
Aug 09, 2013 | 23.70 | 23.84 | 23.70 | 23.77 | 10,409 | -0.04(-0.17%) |
Aug 08, 2013 | 23.67 | 23.87 | 23.65 | 23.81 | 10,106 | +0.19(+0.79%) |
Aug 07, 2013 | 23.59 | 23.65 | 23.54 | 23.62 | 18,628 | -0.17(-0.70%) |
Aug 06, 2013 | 23.78 | 23.83 | 23.75 | 23.79 | 19,398 | +0.05(+0.19%) |
Aug 05, 2013 | 23.67 | 23.75 | 23.67 | 23.74 | 62,267 | +0.02(+0.08%) |
Aug 02, 2013 | 23.53 | 23.75 | 23.53 | 23.72 | 21,674 | +0.11(+0.47%) |
Aug 01, 2013 | 23.64 | 23.71 | 23.61 | 23.61 | 35,784 | +0.32(+1.38%) |
Jul 31, 2013 | 23.32 | 23.40 | 23.26 | 23.29 | 12,613 | -0.11(-0.48%) |
Jul 30, 2013 | 23.45 | 23.49 | 23.34 | 23.40 | 10,847 | -0.12(-0.50%) |
Jul 29, 2013 | 23.53 | 23.56 | 23.49 | 23.52 | 32,871 | -0.18(-0.75%) |
Jul 26, 2013 | 23.66 | 23.69 | 23.53 | 23.69 | 19,764 | -0.11(-0.46%) |
Jul 25, 2013 | 23.59 | 23.81 | 23.58 | 23.81 | 20,732 | +0.06(+0.25%) |
Jul 24, 2013 | 23.94 | 23.94 | 23.68 | 23.75 | 37,239 | -0.23(-0.97%) |
Jul 23, 2013 | 23.90 | 23.98 | 23.89 | 23.98 | 91,584 | +0.07(+0.29%) |
Jul 22, 2013 | 23.83 | 23.91 | 23.81 | 23.91 | 15,853 | +0.15(+0.63%) |
Jul 19, 2013 | 23.68 | 23.76 | 23.68 | 23.76 | 7,970 | +0.00(+0.01%) |
Jul 18, 2013 | 23.68 | 23.77 | 23.67 | 23.76 | 87,240 | +0.02(+0.07%) |
Jul 17, 2013 | 23.79 | 23.83 | 23.70 | 23.74 | 141,797 | -0.08(-0.34%) |
Jul 16, 2013 | 23.84 | 23.84 | 23.74 | 23.82 | 43,068 | -0.04(-0.15%) |
Jul 15, 2013 | 23.77 | 23.87 | 23.77 | 23.86 | 28,513 | +0.12(+0.50%) |
Jul 12, 2013 | 23.68 | 23.74 | 23.66 | 23.74 | 23,203 | -0.17(-0.71%) |
Jul 11, 2013 | 23.68 | 23.91 | 23.67 | 23.91 | 64,254 | +0.73(+3.13%) |
Jul 10, 2013 | 23.20 | 23.33 | 23.17 | 23.18 | 70,004 | -0.12(-0.51%) |
Jul 09, 2013 | 23.35 | 23.47 | 23.23 | 23.30 | 58,767 | +0.14(+0.59%) |
Jul 08, 2013 | 23.13 | 23.24 | 23.13 | 23.16 | 115,239 | -0.14(-0.62%) |
Jul 05, 2013 | 23.37 | 23.37 | 23.06 | 23.31 | 94,412 | +0.10(+0.42%) |
Jul 03, 2013 | 23.10 | 23.21 | 23.04 | 23.21 | 44,553 | +0.06(+0.26%) |
Jul 02, 2013 | 23.18 | 23.28 | 23.04 | 23.15 | 37,036 | +0.24(+1.03%) |
Jul 01, 2013 | 23.02 | 23.11 | 22.91 | 22.92 | 12,319 | -0.11(-0.48%) |
Jun 28, 2013 | 22.96 | 23.06 | 22.86 | 23.03 | 18,320 | +0.74(+3.32%) |
Jun 26, 2013 | 22.26 | 22.36 | 22.17 | 22.29 | 19,828 | +0.22(+0.98%) |
Jun 25, 2013 | 21.94 | 22.11 | 21.83 | 22.07 | 50,355 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.50 | 21.81 | 197,639 | -0.27(-1.23%) |
Jun 21, 2013 | 22.21 | 22.21 | 21.89 | 22.08 | 43,854 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.94 | 66,214 | -1.06(-4.61%) |
Jun 19, 2013 | 23.41 | 23.46 | 23.00 | 23.00 | 22,918 | -0.50(-2.12%) |
Jun 18, 2013 | 23.36 | 23.52 | 23.36 | 23.50 | 14,909 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.17 | 23.27 | 68,804 | +0.20(+0.87%) |
Jun 14, 2013 | 23.26 | 23.31 | 23.06 | 23.07 | 24,301 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.13 | 22.78 | 23.11 | 33,059 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.68 | 22.53 | 22.57 | 123,775 | -0.10(-0.45%) |
Jun 11, 2013 | 22.69 | 22.78 | 22.63 | 22.68 | 20,997 | -0.56(-2.39%) |
Jun 10, 2013 | 23.44 | 23.44 | 23.18 | 23.23 | 136,516 | -0.25(-1.06%) |
Jun 07, 2013 | 23.35 | 23.49 | 23.26 | 23.48 | 1,208,636 | +0.39(+1.67%) |
Jun 06, 2013 | 22.92 | 23.11 | 22.84 | 23.10 | 37,498 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,119 | -0.60(-2.53%) |
Jun 04, 2013 | 23.73 | 23.83 | 23.54 | 23.69 | 82,917 | +0.25(+1.05%) |